Biodexa Pharmaceuticals Plc (BDRX) NASDAQ
0.87
+0.2593(+42.23%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.87
+0.2593(+42.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.92 | 0.87 | 0.87 | 1.35 | 0.8 | 119.79M |
| April 01, 2026 | 0.61 | 0.61 | 0.61 | 0.65 | 0.61 | 19,767 |
| March 31, 2026 | 0.61 | 0.62 | 0.62 | 0.65 | 0.6 | 58,598 |
| March 30, 2026 | 0.67 | 0.61 | 0.61 | 0.69 | 0.6 | 114,891 |
| March 27, 2026 | 0.66 | 0.65 | 0.65 | 0.69 | 0.65 | 38,507 |
| March 26, 2026 | 0.7 | 0.66 | 0.66 | 0.71 | 0.66 | 57,692 |
| March 25, 2026 | 0.68 | 0.69 | 0.69 | 0.78 | 0.67 | 81,619 |
| March 24, 2026 | 0.65 | 0.66 | 0.66 | 0.7 | 0.65 | 36,181 |
| March 23, 2026 | 0.68 | 0.68 | 0.68 | 0.74 | 0.67 | 88,828 |
| March 20, 2026 | 0.69 | 0.7 | 0.7 | 0.72 | 0.68 | 68,981 |
| March 19, 2026 | 0.74 | 0.69 | 0.69 | 0.74 | 0.68 | 87,501 |
| March 18, 2026 | 0.77 | 0.77 | 0.77 | 0.79 | 0.74 | 49,205 |
| March 17, 2026 | 0.77 | 0.79 | 0.79 | 0.81 | 0.76 | 103,759 |
| March 16, 2026 | 0.85 | 0.81 | 0.81 | 0.85 | 0.78 | 96,578 |
| March 13, 2026 | 0.87 | 0.83 | 0.83 | 0.87 | 0.82 | 65,765 |
| March 12, 2026 | 0.92 | 0.87 | 0.87 | 0.92 | 0.81 | 94,375 |
| March 11, 2026 | 0.94 | 0.91 | 0.91 | 0.94 | 0.89 | 50,063 |
| March 10, 2026 | 0.95 | 0.95 | 0.95 | 0.98 | 0.91 | 58,037 |
| March 09, 2026 | 0.91 | 0.95 | 0.95 | 0.98 | 0.9 | 50,056 |
| March 06, 2026 | 0.95 | 0.91 | 0.91 | 0.97 | 0.88 | 63,834 |
| March 05, 2026 | 0.94 | 0.95 | 0.95 | 0.99 | 0.92 | 43,436 |
| March 04, 2026 | 0.9 | 0.94 | 0.94 | 0.95 | 0.9 | 101,746 |
| March 03, 2026 | 1 | 0.94 | 0.94 | 1 | 0.93 | 95,580 |
| March 02, 2026 | 1.09 | 1.01 | 1.01 | 1.09 | 1 | 81,400 |
| February 27, 2026 | 1.12 | 1.08 | 1.08 | 1.13 | 1.07 | 77,408 |
| February 26, 2026 | 1.15 | 1.13 | 1.13 | 1.21 | 1.1 | 117,520 |
| February 25, 2026 | 1.11 | 1.13 | 1.13 | 1.16 | 1.1 | 59,912 |
| February 24, 2026 | 1.17 | 1.12 | 1.12 | 1.17 | 1.1 | 71,515 |
| February 23, 2026 | 1.15 | 1.18 | 1.18 | 1.2 | 1.14 | 59,000 |
| February 20, 2026 | 1.3 | 1.16 | 0 | 1.3 | 1.13 | 212,528 |
| February 19, 2026 | 1.35 | 1.29 | 0 | 1.42 | 1.18 | 1.14M |
| February 18, 2026 | 1.29 | 1.25 | 0 | 1.33 | 1.2 | 106,125 |
| February 17, 2026 | 1.08 | 1.29 | 0 | 1.5 | 1.08 | 548,217 |
| February 13, 2026 | 1.07 | 1.08 | 0 | 1.22 | 1.04 | 137,214 |
| February 12, 2026 | 1.16 | 1.09 | 0 | 1.16 | 1.08 | 109,500 |
| February 11, 2026 | 1.28 | 1.21 | 0 | 1.29 | 1.2 | 57,245 |
| February 10, 2026 | 1.31 | 1.27 | 0 | 1.37 | 1.25 | 125,500 |
| February 09, 2026 | 1.25 | 1.3 | 0 | 1.38 | 1.23 | 143,616 |
| February 06, 2026 | 1.25 | 1.24 | 0 | 1.32 | 1.22 | 122,616 |
| February 05, 2026 | 1.4 | 1.3 | 0 | 1.41 | 1.26 | 258,208 |
| February 04, 2026 | 1.59 | 1.45 | 0 | 1.63 | 1.4 | 3.81M |
| February 03, 2026 | 1.7 | 1.63 | 0 | 1.71 | 1.6 | 81,749 |
| February 02, 2026 | 1.74 | 1.7 | 0 | 1.74 | 1.65 | 107,717 |
| January 30, 2026 | 1.79 | 1.77 | 0 | 1.79 | 1.71 | 133,216 |
| January 29, 2026 | 2.05 | 1.84 | 0 | 2.05 | 1.8 | 171,000 |
| January 28, 2026 | 2.13 | 2.08 | 0 | 2.15 | 2 | 148,143 |
| January 27, 2026 | 2.24 | 2.16 | 0 | 2.25 | 2.11 | 159,330 |
| January 26, 2026 | 2.18 | 2.25 | 0 | 2.27 | 2.13 | 167,531 |
| January 23, 2026 | 2.17 | 2.15 | 0 | 2.21 | 2.1 | 207,000 |
| January 22, 2026 | 2.1 | 2.17 | 0 | 2.26 | 2.03 | 2.83M |
| January 21, 2026 | 2.18 | 2.1 | 0 | 2.19 | 2.09 | 147,115 |
| January 20, 2026 | 2.29 | 2.21 | 0 | 2.29 | 2.2 | 213,700 |
| January 16, 2026 | 2.24 | 2.24 | 0 | 2.3 | 2.1 | 1.22M |
| January 15, 2026 | 2.17 | 2.17 | 0 | 2.25 | 2.09 | 114,800 |
| January 14, 2026 | 2.15 | 2.09 | 0 | 2.25 | 2.06 | 126,300 |
| January 13, 2026 | 2.31 | 2.29 | 0 | 2.37 | 2.25 | 113,200 |
| January 12, 2026 | 2.35 | 2.33 | 0 | 2.35 | 2.26 | 80,443 |
| January 09, 2026 | 2.39 | 2.35 | 0 | 2.45 | 2.28 | 123,000 |
| January 08, 2026 | 2.3 | 2.31 | 0 | 2.36 | 2.23 | 98,700 |
| January 07, 2026 | 2.41 | 2.42 | 0 | 2.47 | 2.29 | 102,500 |