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 |