Biodexa Pharmaceuticals Plc (BDRX) Charts

NASDAQ Currency in USD Disclaimer

$3.90

south_east -$0.11 (-2.74%)
Day's range
$3.9
Day's range
$4.22

5 DAY PERFORMANCE

-6.02%

1 MONTH PERFORMANCE

-11.36%

3 MONTH PERFORMANCE

-46.58%

6 MONTH PERFORMANCE

-85.28%

YEAR-TO-DATE PERFORMANCE

-94.18%

1 YEAR PERFORMANCE

-93.83%

Biodexa Pharmaceuticals Plc Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $4.00 $3.99   (-0.25%) $4.22 $3.90 24,382 $1.31 M
12/19/2024 $3.87 $4.00   (3.36%) $4.18 $3.80 30,900 $1.31 M
12/18/2024 $4.34 $3.93   (-9.45%) $4.34 $3.81 23,848 $1.29 M
12/17/2024 $4.21 $4.19   (-0.48%) $4.39 $4.14 23,427 $1.37 M
12/16/2024 $4.21 $4.15   (-1.43%) $4.39 $4.14 15,430 $1.36 M
12/13/2024 $4.25 $4.20   (-1.18%) $4.34 $4.15 18,500 $1.38 M
12/12/2024 $4.45 $4.43   (-0.45%) $4.69 $4.40 25,746 $1.45 M
12/11/2024 $4.75 $4.45   (-6.32%) $4.94 $4.31 90,600 $1.46 M
12/10/2024 $4.90 $4.68   (-4.49%) $4.90 $4.65 14,704 $1.54 M
12/09/2024 $4.81 $4.82   (0.21%) $5.00 $4.80 23,668 $1.58 M
12/06/2024 $4.92 $4.87   (-1.02%) $5.27 $4.70 47,870 $1.60 M
12/05/2024 $5.81 $4.81   (-17.21%) $6.05 $4.76 111,724 $1.58 M
12/04/2024 $6.30 $5.99   (-4.92%) $6.54 $5.83 310,412 $1.97 M
12/03/2024 $6.00 $6.31   (5.17%) $7.40 $5.68 316,800 $2.07 M
12/02/2024 $5.43 $5.85   (7.73%) $5.85 $5.43 226,637 $1.92 M
11/29/2024 $5.00 $5.62   (12.4%) $5.62 $4.94 66,400 $1.84 M
11/27/2024 $4.85 $4.93   (1.65%) $5.20 $4.72 142,708 $1.62 M
11/26/2024 $4.69 $4.80   (2.35%) $4.96 $4.59 19,527 $1.57 M
11/25/2024 $4.82 $4.98   (3.32%) $5.11 $4.22 78,200 $1.63 M
11/22/2024 $4.28 $4.57   (6.78%) $4.97 $4.20 227,400 $1.50 M
11/21/2024 $4.30 $4.40   (2.33%) $7.47 $4.18 5.82 M $1.44 M
11/20/2024 $3.67 $3.85   (4.9%) $3.85 $3.51 33,541 $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