• SPX
  • $5,695.94
  • -0.96 %
  • -$55.13
  • DJI
  • $41,954.24
  • -0.94 %
  • -$398.51
  • N225
  • $38,873.98
  • -1.17 %
  • -$458.69
  • FTSE
  • $8,303.62
  • 0.28 %
  • $22.99
  • IXIC
  • $17,923.90
  • -1.18 %
  • -$213.95
Biodexa Pharmaceuticals Plc (BDRX) Charts

Biodexa Pharmaceuticals Plc (BDRX) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$5.82

$0.27

(4.86%)

Day's range
$5.26
Day's range
$6.39
  • 5 DAY PERFORMANCE

    -3.16%
  • 1 MONTH PERFORMANCE

    -35.83%
  • 3 MONTH PERFORMANCE

    -73.20%
  • 6 MONTH PERFORMANCE

    -77.40%
  • YEAR-TO-DATE PERFORMANCE

    -91.31%
  • 1 YEAR PERFORMANCE

    -94.05%

Biodexa Pharmaceuticals Plc Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/07/2024 $5.56 $5.96   (7.19%) $6.39 $5.26 71,381 $7.93 M
10/04/2024 $5.61 $5.55   (-1.07%) $6.30 $5.06 89,753 $7.39 M
10/03/2024 $7.00 $6.01   (-14.14%) $7.09 $5.76 26,692 $8.00 M
10/02/2024 $7.75 $6.98   (-9.94%) $8.25 $6.77 40,084 $9.29 M
10/01/2024 $7.00 $7.65   (9.29%) $8.24 $6.88 23,392 $10.18 M
09/30/2024 $7.25 $7.06   (-2.62%) $7.34 $7.01 5,128 $9.40 M
09/27/2024 $7.09 $7.19   (1.41%) $7.25 $6.76 10,089 $382,873
09/26/2024 $7.16 $7.38   (3.07%) $7.47 $6.52 114,669 $392,725
09/25/2024 $7.25 $7.29   (0.55%) $7.50 $7.13 3,476 $388,198
09/24/2024 $6.75 $7.32   (8.44%) $7.63 $6.75 6,848 $389,663
09/23/2024 $7.47 $6.85   (-8.3%) $7.47 $6.51 10,752 $364,502
09/20/2024 $9.25 $7.30   (-21.08%) $9.51 $7.00 30,376 $388,864
09/19/2024 $9.33 $9.15   (-1.93%) $9.58 $9.10 7,152 $487,245
09/18/2024 $9.75 $9.32   (-4.41%) $9.75 $9.25 5,861 $496,031
09/17/2024 $10.24 $9.53   (-6.93%) $10.63 $9.50 2,904 $507,214
09/16/2024 $10.50 $10.00   (-4.76%) $10.50 $9.61 5,640 $532,641
09/13/2024 $10.29 $10.30   (0.1%) $10.60 $10.00 1,800 $548,483
09/12/2024 $10.50 $9.75   (-7.14%) $10.63 $9.55 7,556 $519,195
09/11/2024 $10.33 $10.50   (1.65%) $10.81 $10.25 5,285 $559,133
09/10/2024 $10.31 $10.82   (4.95%) $11.29 $9.80 10,800 $576,174
09/09/2024 $9.07 $10.15   (11.91%) $10.69 $9.07 10,968 $540,496
09/06/2024 $10.00 $9.07   (-9.3%) $10.00 $8.83 5,612 $482,719
09/05/2024 $10.70 $9.90   (-7.48%) $11.00 $9.38 11,908 $527,183
09/04/2024 $11.67 $11.00   (-5.74%) $12.00 $10.67 7,648 $585,759
09/03/2024 $13.75 $11.38   (-17.24%) $13.75 $11.25 25,884 $605,861
08/30/2024 $13.83 $13.75   (-0.58%) $14.22 $13.75 4,129 $732,199
08/29/2024 $13.98 $13.83   (-1.07%) $14.75 $13.75 6,085 $736,192
08/28/2024 $14.87 $14.43   (-2.96%) $14.87 $14.13 5,020 $768,409
08/27/2024 $15.54 $14.75   (-5.08%) $15.62 $13.90 6,241 $785,449
08/26/2024 $15.63 $15.63   (0%) $16.00 $15.00 2,160 $832,044
08/23/2024 $15.50 $15.63   (0.84%) $15.90 $14.99 7,628 $832,310
08/22/2024 $15.98 $15.42   (-3.5%) $16.00 $15.10 3,053 $821,127
08/21/2024 $15.75 $16.00   (1.59%) $16.15 $15.25 8,157 $852,013
08/20/2024 $16.00 $15.53   (-2.94%) $16.31 $15.35 3,380 $826,719
08/19/2024 $15.40 $15.47   (0.45%) $16.27 $15.00 6,641 $823,657
08/16/2024 $15.50 $14.98   (-3.35%) $15.50 $14.63 5,305 $797,431
08/15/2024 $14.85 $15.00   (1.01%) $15.49 $14.50 7,040 $798,762
08/14/2024 $15.01 $14.50   (-3.4%) $15.49 $14.25 3,744 $772,336
08/13/2024 $14.75 $15.01   (1.76%) $16.00 $14.53 5,028 $799,161
08/12/2024 $14.75 $14.58   (-1.15%) $15.00 $14.54 3,288 $776,264
08/09/2024 $14.18 $14.90   (5.08%) $15.74 $14.18 8,653 $793,570
08/08/2024 $14.70 $14.27   (-2.93%) $15.31 $13.84 4,584 $759,889
08/07/2024 $15.75 $14.70   (-6.67%) $16.00 $14.50 13,224 $782,521
08/06/2024 $15.38 $15.75   (2.41%) $16.29 $15.38 3,462 $838,700
08/05/2024 $15.25 $15.63   (2.49%) $16.69 $14.00 12,341 $832,310
08/02/2024 $16.55 $15.68   (-5.26%) $16.97 $15.27 10,663 $834,706
08/01/2024 $17.75 $16.55   (-6.76%) $17.75 $16.25 11,112 $881,301
07/31/2024 $17.25 $17.25   (0%) $17.90 $16.88 13,456 $918,576
07/30/2024 $17.77 $17.05   (-4.05%) $17.90 $16.74 9,372 $907,926
07/29/2024 $18.75 $17.84   (-4.85%) $19.14 $17.52 14,840 $949,861
07/26/2024 $19.33 $18.55   (-4.04%) $19.50 $18.50 10,888 $987,935
07/25/2024 $19.59 $19.27   (-1.63%) $19.75 $18.90 10,829 $1.03 M
07/24/2024 $19.50 $19.46   (-0.21%) $19.50 $18.76 10,772 $1.04 M
07/23/2024 $19.63 $19.79   (0.82%) $20.25 $18.93 23,988 $1.05 M
07/22/2024 $20.20 $19.86   (-1.68%) $20.20 $19.00 14,932 $1.06 M
07/19/2024 $21.25 $20.00   (-5.88%) $21.75 $19.52 41,872 $1.07 M
07/18/2024 $23.75 $23.51   (-1.01%) $24.75 $23.00 16,656 $1.25 M
07/17/2024 $24.48 $23.45   (-4.21%) $25.50 $23.25 32,345 $1.25 M
07/16/2024 $29.75 $24.73   (-16.87%) $30.00 $23.82 418,965 $1.32 M
07/15/2024 $24.54 $24.25   (-1.18%) $26.00 $22.82 45,500 $1.29 M
07/12/2024 $25.50 $26.50   (3.92%) $27.00 $24.25 95,312 $1.41 M
07/11/2024 $40.25 $27.00   (-32.92%) $41.50 $23.13 2.54 M $1.44 M
07/10/2024 $20.53 $17.78   (-13.4%) $20.75 $17.75 22,744 $946,666
07/09/2024 $21.72 $20.52   (-5.52%) $21.72 $20.00 6,537 $1.09 M
07/08/2024 $21.47 $21.72   (1.16%) $22.25 $21.00 6,276 $1.16 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.