-
5 DAY PERFORMANCE
-5.08% -
1 MONTH PERFORMANCE
-49.09% -
3 MONTH PERFORMANCE
-68.67% -
6 MONTH PERFORMANCE
-80.82% -
YEAR-TO-DATE PERFORMANCE
-89.55% -
1 YEAR PERFORMANCE
-94.39%
Biodexa Pharmaceuticals Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.29 | $0.29 (-1.38%) | $0.29 | $0.28 | 122,249 | $380,743 |
| 09/27/2024 | $0.28 | $0.29 (1.41%) | $0.29 | $0.27 | 252,232 | $382,873 |
| 09/26/2024 | $0.29 | $0.30 (3%) | $0.30 | $0.26 | 2.87 M | $392,725 |
| 09/25/2024 | $0.29 | $0.29 (0.55%) | $0.30 | $0.29 | 86,918 | $388,198 |
| 09/24/2024 | $0.27 | $0.29 (8.41%) | $0.31 | $0.27 | 171,220 | $389,663 |
| 09/23/2024 | $0.30 | $0.27 (-8.4%) | $0.30 | $0.26 | 268,814 | $364,502 |
| 09/20/2024 | $0.37 | $0.29 (-21.05%) | $0.38 | $0.28 | 759,400 | $388,864 |
| 09/19/2024 | $0.37 | $0.37 (-1.9%) | $0.38 | $0.36 | 178,800 | $487,245 |
| 09/18/2024 | $0.39 | $0.37 (-4.46%) | $0.39 | $0.37 | 146,545 | $496,031 |
| 09/17/2024 | $0.41 | $0.38 (-6.94%) | $0.43 | $0.38 | 72,604 | $507,214 |
| 09/16/2024 | $0.42 | $0.40 (-4.74%) | $0.42 | $0.38 | 141,000 | $532,641 |
| 09/13/2024 | $0.41 | $0.41 (0.07%) | $0.42 | $0.40 | 45,000 | $548,483 |
| 09/12/2024 | $0.42 | $0.39 (-7.14%) | $0.43 | $0.38 | 188,919 | $519,195 |
| 09/11/2024 | $0.41 | $0.42 (1.69%) | $0.43 | $0.41 | 132,132 | $559,133 |
| 09/10/2024 | $0.41 | $0.43 (4.92%) | $0.45 | $0.39 | 270,000 | $576,174 |
| 09/09/2024 | $0.36 | $0.41 (11.85%) | $0.43 | $0.36 | 274,202 | $540,496 |
| 09/06/2024 | $0.40 | $0.36 (-9.35%) | $0.40 | $0.35 | 140,300 | $482,719 |
| 09/05/2024 | $0.43 | $0.40 (-7.48%) | $0.44 | $0.38 | 297,720 | $527,183 |
| 09/04/2024 | $0.47 | $0.44 (-5.76%) | $0.48 | $0.43 | 191,200 | $585,759 |
| 09/03/2024 | $0.55 | $0.46 (-17.25%) | $0.55 | $0.45 | 647,100 | $605,861 |
| 08/30/2024 | $0.55 | $0.55 (-0.54%) | $0.57 | $0.55 | 103,240 | $732,199 |
| 08/29/2024 | $0.56 | $0.55 (-1.07%) | $0.59 | $0.55 | 152,131 | $736,192 |
| 08/28/2024 | $0.59 | $0.58 (-2.98%) | $0.59 | $0.57 | 125,500 | $768,409 |
| 08/27/2024 | $0.62 | $0.59 (-5.05%) | $0.62 | $0.56 | 156,034 | $785,449 |
| 08/26/2024 | $0.63 | $0.63 (-0.03%) | $0.64 | $0.60 | 54,000 | $832,044 |
| 08/23/2024 | $0.62 | $0.63 (0.84%) | $0.64 | $0.60 | 190,700 | $832,310 |
| 08/22/2024 | $0.64 | $0.62 (-3.49%) | $0.64 | $0.60 | 76,325 | $821,127 |
| 08/21/2024 | $0.63 | $0.64 (1.59%) | $0.65 | $0.61 | 203,947 | $852,013 |
| 08/20/2024 | $0.64 | $0.62 (-2.97%) | $0.65 | $0.61 | 84,500 | $826,719 |
| 08/19/2024 | $0.62 | $0.62 (0.45%) | $0.65 | $0.60 | 166,048 | $823,657 |
| 08/16/2024 | $0.62 | $0.60 (-3.39%) | $0.62 | $0.59 | 132,645 | $797,431 |
| 08/15/2024 | $0.59 | $0.60 (1.03%) | $0.62 | $0.58 | 176,003 | $798,762 |
| 08/14/2024 | $0.60 | $0.58 (-3.36%) | $0.62 | $0.57 | 93,609 | $772,336 |
| 08/13/2024 | $0.59 | $0.60 (1.76%) | $0.64 | $0.58 | 125,700 | $799,161 |
| 08/12/2024 | $0.59 | $0.58 (-1.17%) | $0.60 | $0.58 | 82,200 | $776,264 |
| 08/09/2024 | $0.57 | $0.60 (5.1%) | $0.63 | $0.57 | 216,326 | $793,570 |
| 08/08/2024 | $0.59 | $0.57 (-2.89%) | $0.61 | $0.55 | 114,610 | $759,889 |
| 08/07/2024 | $0.63 | $0.59 (-6.7%) | $0.64 | $0.58 | 330,621 | $782,521 |
| 08/06/2024 | $0.62 | $0.63 (2.44%) | $0.65 | $0.62 | 86,565 | $838,700 |
| 08/05/2024 | $0.61 | $0.63 (2.49%) | $0.67 | $0.56 | 308,530 | $832,310 |
| 08/02/2024 | $0.66 | $0.63 (-5.29%) | $0.68 | $0.61 | 266,582 | $834,706 |
| 08/01/2024 | $0.71 | $0.66 (-6.76%) | $0.71 | $0.65 | 277,800 | $881,301 |
| 07/31/2024 | $0.69 | $0.69 (0%) | $0.72 | $0.68 | 336,400 | $918,576 |
| 07/30/2024 | $0.71 | $0.68 (-4.08%) | $0.72 | $0.67 | 234,317 | $907,926 |
| 07/29/2024 | $0.75 | $0.71 (-4.87%) | $0.77 | $0.70 | 371,017 | $949,861 |
| 07/26/2024 | $0.77 | $0.74 (-4.02%) | $0.78 | $0.74 | 272,208 | $987,935 |
| 07/25/2024 | $0.78 | $0.77 (-1.6%) | $0.79 | $0.76 | 270,749 | $1.03 M |
| 07/24/2024 | $0.78 | $0.78 (-0.22%) | $0.78 | $0.75 | 269,322 | $1.04 M |
| 07/23/2024 | $0.79 | $0.79 (0.82%) | $0.81 | $0.76 | 599,700 | $1.05 M |
| 07/22/2024 | $0.81 | $0.79 (-1.67%) | $0.81 | $0.76 | 373,322 | $1.06 M |
| 07/19/2024 | $0.85 | $0.80 (-5.88%) | $0.87 | $0.78 | 1.05 M | $1.07 M |
| 07/18/2024 | $0.95 | $0.94 (-1.01%) | $0.99 | $0.92 | 416,365 | $1.25 M |
| 07/17/2024 | $0.98 | $0.94 (-4.19%) | $1.02 | $0.93 | 808,637 | $1.25 M |
| 07/16/2024 | $1.19 | $0.99 (-16.87%) | $1.20 | $0.95 | 10.47 M | $1.32 M |
| 07/15/2024 | $0.98 | $0.97 (-1.19%) | $1.04 | $0.91 | 1.14 M | $1.29 M |
| 07/12/2024 | $1.02 | $1.06 (3.92%) | $1.08 | $0.97 | 2.38 M | $1.41 M |
| 07/11/2024 | $1.61 | $1.08 (-32.92%) | $1.66 | $0.93 | 63.56 M | $1.44 M |
| 07/10/2024 | $0.82 | $0.71 (-13.39%) | $0.83 | $0.71 | 568,605 | $946,666 |
| 07/09/2024 | $0.87 | $0.82 (-5.54%) | $0.87 | $0.80 | 163,426 | $1.09 M |
| 07/08/2024 | $0.86 | $0.87 (1.19%) | $0.89 | $0.84 | 156,919 | $1.16 M |
| 07/05/2024 | $0.88 | $0.88 (0.26%) | $0.89 | $0.87 | 70,006 | $1.17 M |
| 07/03/2024 | $0.87 | $0.89 (2.23%) | $0.91 | $0.86 | 146,975 | $1.18 M |
| 07/02/2024 | $0.94 | $0.90 (-4.59%) | $0.96 | $0.86 | 638,053 | $1.19 M |
| 07/01/2024 | $0.91 | $0.89 (-1.3%) | $0.91 | $0.85 | 94,746 | $1.19 M |