-
5 DAY PERFORMANCE
+4.97% -
1 MONTH PERFORMANCE
-36.45% -
3 MONTH PERFORMANCE
-76.25% -
6 MONTH PERFORMANCE
-93.48% -
YEAR-TO-DATE PERFORMANCE
-94.33% -
1 YEAR PERFORMANCE
-94.55%
Biodexa Pharmaceuticals Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $3.67 | $3.85 (4.9%) | $3.85 | $3.51 | 33,020 | $1.26 M |
| 11/19/2024 | $3.68 | $3.59 (-2.45%) | $3.75 | $3.50 | 26,800 | $1.18 M |
| 11/18/2024 | $3.70 | $3.65 (-1.35%) | $3.80 | $3.60 | 25,500 | $1.20 M |
| 11/15/2024 | $4.71 | $3.62 (-23.14%) | $4.80 | $3.51 | 66,526 | $1.19 M |
| 11/14/2024 | $4.93 | $4.86 (-1.42%) | $5.00 | $4.85 | 8,417 | $1.59 M |
| 11/13/2024 | $5.05 | $4.85 (-3.96%) | $5.08 | $4.70 | 19,170 | $1.59 M |
| 11/12/2024 | $5.20 | $5.02 (-3.46%) | $5.45 | $5.00 | 34,623 | $1.65 M |
| 11/11/2024 | $5.38 | $5.15 (-4.28%) | $5.58 | $5.14 | 22,700 | $1.69 M |
| 11/08/2024 | $5.39 | $5.38 (-0.19%) | $5.50 | $5.26 | 20,041 | $1.77 M |
| 11/07/2024 | $5.55 | $5.47 (-1.44%) | $5.91 | $5.15 | 99,500 | $1.79 M |
| 11/06/2024 | $5.63 | $5.78 (2.66%) | $6.06 | $5.62 | 19,323 | $1.90 M |
| 11/05/2024 | $5.73 | $5.63 (-1.75%) | $5.90 | $5.62 | 18,500 | $1.85 M |
| 11/04/2024 | $5.89 | $5.68 (-3.57%) | $5.89 | $5.68 | 8,307 | $1.86 M |
| 11/01/2024 | $6.12 | $5.91 (-3.43%) | $6.31 | $5.54 | 102,400 | $1.94 M |
| 10/31/2024 | $6.20 | $6.15 (-0.81%) | $6.47 | $6.11 | 22,644 | $2.02 M |
| 10/30/2024 | $6.44 | $6.20 (-3.73%) | $6.66 | $6.17 | 27,557 | $2.03 M |
| 10/29/2024 | $6.28 | $6.66 (6.05%) | $6.72 | $6.20 | 28,452 | $2.19 M |
| 10/28/2024 | $6.30 | $6.51 (3.33%) | $6.84 | $6.20 | 51,994 | $2.14 M |
| 10/25/2024 | $6.47 | $6.31 (-2.47%) | $7.23 | $6.26 | 215,700 | $2.07 M |
| 10/24/2024 | $6.93 | $6.62 (-4.47%) | $7.08 | $6.55 | 51,215 | $2.17 M |
| 10/23/2024 | $6.01 | $7.07 (17.64%) | $7.45 | $6.01 | 137,400 | $2.32 M |
| 10/22/2024 | $5.85 | $6.24 (6.67%) | $6.43 | $5.61 | 83,200 | $2.05 M |
| 10/21/2024 | $5.58 | $5.98 (7.17%) | $6.25 | $5.56 | 71,800 | $1.96 M |
| 10/18/2024 | $5.80 | $5.70 (-1.72%) | $6.40 | $5.55 | 163,500 | $1.87 M |
| 10/17/2024 | $6.37 | $5.87 (-7.85%) | $6.77 | $5.50 | 476,500 | $1.93 M |
| 10/16/2024 | $8.48 | $8.40 (-0.94%) | $10.89 | $6.76 | 7.33 M | $2.76 M |
| 10/15/2024 | $5.10 | $5.01 (-1.76%) | $5.35 | $4.82 | 612,134 | $1.64 M |
| 10/14/2024 | $5.40 | $5.23 (-3.15%) | $5.72 | $5.18 | 14,101 | $1.72 M |
| 10/11/2024 | $4.95 | $5.25 (6.06%) | $5.45 | $4.87 | 23,955 | $1.72 M |
| 10/10/2024 | $4.85 | $4.95 (2.06%) | $5.17 | $4.85 | 14,516 | $1.62 M |
| 10/09/2024 | $5.70 | $4.79 (-15.96%) | $5.89 | $4.71 | 49,971 | $1.57 M |
| 10/08/2024 | $5.78 | $5.62 (-2.77%) | $6.08 | $5.54 | 24,917 | $1.84 M |
| 10/07/2024 | $5.56 | $5.96 (7.19%) | $6.39 | $5.26 | 71,816 | $1.96 M |
| 10/04/2024 | $5.61 | $5.55 (-1.07%) | $6.30 | $5.06 | 89,753 | $1.82 M |
| 10/03/2024 | $7.00 | $6.01 (-14.14%) | $7.09 | $5.76 | 26,692 | $1.97 M |
| 10/02/2024 | $7.75 | $6.98 (-9.94%) | $8.25 | $6.77 | 40,084 | $2.29 M |
| 10/01/2024 | $7.00 | $7.65 (9.29%) | $8.24 | $6.88 | 23,392 | $2.51 M |
| 09/30/2024 | $7.25 | $7.06 (-2.62%) | $7.34 | $7.01 | 5,128 | $2.32 M |
| 09/27/2024 | $7.09 | $7.19 (1.41%) | $7.25 | $6.76 | 10,089 | $2.36 M |
| 09/26/2024 | $7.16 | $7.38 (3.07%) | $7.47 | $6.52 | 114,669 | $2.42 M |
| 09/25/2024 | $7.25 | $7.29 (0.55%) | $7.50 | $7.13 | 3,476 | $2.39 M |
| 09/24/2024 | $6.75 | $7.32 (8.44%) | $7.63 | $6.75 | 6,848 | $2.40 M |
| 09/23/2024 | $7.47 | $6.85 (-8.3%) | $7.47 | $6.51 | 10,752 | $2.25 M |
| 09/20/2024 | $9.25 | $7.30 (-21.08%) | $9.51 | $7.00 | 30,376 | $2.39 M |
| 09/19/2024 | $9.33 | $9.15 (-1.93%) | $9.58 | $9.10 | 7,152 | $3.00 M |
| 09/18/2024 | $9.75 | $9.32 (-4.41%) | $9.75 | $9.25 | 5,861 | $3.06 M |
| 09/17/2024 | $10.24 | $9.53 (-6.93%) | $10.63 | $9.50 | 2,904 | $3.13 M |
| 09/16/2024 | $10.50 | $10.00 (-4.76%) | $10.50 | $9.61 | 5,640 | $3.28 M |
| 09/13/2024 | $10.29 | $10.30 (0.1%) | $10.60 | $10.00 | 1,800 | $3.38 M |
| 09/12/2024 | $10.50 | $9.75 (-7.14%) | $10.63 | $9.55 | 7,556 | $3.20 M |
| 09/11/2024 | $10.33 | $10.50 (1.65%) | $10.81 | $10.25 | 5,285 | $3.44 M |
| 09/10/2024 | $10.31 | $10.82 (4.95%) | $11.29 | $9.80 | 10,800 | $3.55 M |
| 09/09/2024 | $9.07 | $10.15 (11.91%) | $10.69 | $9.07 | 10,968 | $3.33 M |
| 09/06/2024 | $10.00 | $9.07 (-9.3%) | $10.00 | $8.83 | 5,612 | $2.98 M |
| 09/05/2024 | $10.70 | $9.90 (-7.48%) | $11.00 | $9.38 | 11,908 | $3.25 M |
| 09/04/2024 | $11.67 | $11.00 (-5.74%) | $12.00 | $10.67 | 7,648 | $3.61 M |
| 09/03/2024 | $13.75 | $11.38 (-17.24%) | $13.75 | $11.25 | 25,884 | $3.73 M |
| 08/30/2024 | $13.83 | $13.75 (-0.58%) | $14.22 | $13.75 | 4,129 | $4.51 M |
| 08/29/2024 | $13.98 | $13.83 (-1.07%) | $14.75 | $13.75 | 6,085 | $4.54 M |
| 08/28/2024 | $14.87 | $14.43 (-2.96%) | $14.87 | $14.13 | 5,020 | $4.73 M |
| 08/27/2024 | $15.54 | $14.75 (-5.08%) | $15.62 | $13.90 | 6,241 | $4.84 M |
| 08/26/2024 | $15.63 | $15.63 (0%) | $16.00 | $15.00 | 2,160 | $5.13 M |
| 08/23/2024 | $15.50 | $15.63 (0.84%) | $15.90 | $14.99 | 7,628 | $5.13 M |
| 08/22/2024 | $15.98 | $15.42 (-3.5%) | $16.00 | $15.10 | 3,053 | $5.06 M |
| 08/21/2024 | $15.75 | $16.00 (1.59%) | $16.15 | $15.25 | 8,157 | $5.25 M |