Biodexa Pharmaceuticals plc - American Depositary Shares (BDRX)

3.4300
-0.4700 (-12.05%)
NASDAQ · Last Trade: Oct 31st, 9:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Biodexa Pharmaceuticals plc - American Depositary Shares (BDRX)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/20263.833.953.423.4329,3823.43
10/29/20264.034.073.703.9044,1143.90
10/28/20263.894.233.894.1459,1994.14
10/27/20263.514.113.483.93117,3973.93
10/26/20263.303.833.193.6941,9643.69
10/23/20260.380.430.380.42240,6013.39
10/22/20260.400.410.390.4195,2943.31
10/21/20260.400.440.380.42253,2913.36
10/20/20260.370.400.370.39162,7973.08
10/19/20260.430.430.370.39568,0903.12
10/16/20260.450.470.440.46631,1143.65
10/15/20260.470.510.410.432,862,9273.45
10/14/20260.500.540.400.4853,152,9873.88
10/13/20260.420.420.340.3521,663,4632.80
10/12/20260.470.470.380.38266,4533.07
10/09/20260.520.520.450.46157,8363.68
10/08/20260.550.550.510.52112,2474.19
10/07/20260.570.590.530.56149,6604.51
10/06/20260.620.640.590.60255,0884.76
10/05/20260.620.620.600.61103,6374.91
10/02/20260.630.630.570.62194,9524.96
10/01/20260.670.670.600.63252,0115.06
9/30/20260.650.660.630.66149,9315.25
9/29/20260.680.680.640.65140,3225.16
9/28/20260.670.680.640.68154,7045.44
9/25/20260.660.690.650.68169,2425.41
9/24/20260.670.690.660.68127,0955.40
9/23/20260.680.730.660.69371,1695.52
9/22/20260.670.690.610.68714,3785.45
9/21/20260.740.740.620.68628,7085.44
9/18/20260.780.830.710.73585,1195.84
9/17/20260.870.950.720.801,546,1886.40
9/16/20261.231.270.850.963,413,5907.68
9/15/20261.291.431.131.3354,595,41110.64
9/14/20261.291.461.101.126,139,5498.96
9/11/20260.881.550.831.30142,439,25710.40
9/10/20260.800.840.610.66201,4705.28
9/09/20260.840.840.790.81101,1326.50
9/08/20260.820.900.820.8395,1936.65
9/04/20260.780.860.770.85105,0756.78
9/03/20260.770.800.760.8098,8676.39
9/02/20260.760.800.760.7857,3916.28
9/01/20260.790.810.780.7882,6806.25
8/31/20260.860.860.780.81111,7696.49
8/28/20260.870.880.830.87110,1596.94
8/27/20260.960.960.860.90279,8637.20
8/26/20261.071.080.930.981,062,6037.82
8/25/20261.461.511.151.1816,574,0859.44
8/24/20261.221.351.181.2038,8039.60
8/21/20261.281.321.221.2756,09310.16
8/20/20261.281.351.171.2672,60110.08
8/19/20261.361.531.251.261,212,01810.08
8/18/20261.431.521.341.3916,72011.12
8/17/20261.531.611.401.4232,71111.36
8/14/20261.561.571.501.5211,02112.16
8/13/20261.521.571.451.5642,55812.48
8/12/20261.541.581.431.5016,22112.00
8/11/20261.551.601.511.5824,01912.64
8/10/20261.521.651.481.6024,13412.80
8/07/20261.491.681.401.5424,54312.32
8/06/20261.591.651.391.4734,86011.76
8/05/20261.591.691.331.59297,14912.72
8/04/20261.421.581.421.49732,85211.92
8/03/20261.321.471.321.4231,68211.36