Get the Stockscreener App
5.62
14.00%
0.69
After Hours:
5.69
0.07
+1.25%
Biodexa Pharmaceuticals Plc Adr Stock (BDRX) Price History
The historical daily chart and data for Biodexa Pharmaceuticals Plc Adr stock (BDRX), show that the latest closing stock price as of November 29, 2024, is $5.62.
- Biodexa Pharmaceuticals Plc Adr all-time high stock price is $220.25, occurred on November 27, 2023.
- The lowest Biodexa Pharmaceuticals Plc Adr stock price recorded was $0.06 on June 23, 2023. Since then, Biodexa Pharmaceuticals Plc Adr's stock price has risen over 9,267% to $5.62 now.
- The 52-week high stock price for BDRX is $103.00, representing a 1,733% increase from the current share price, occurred on December 04, 2023.
- The 52-week low stock price for BDRX is $3.50, indicating a -37.72% decrease from the current share price, occurred on November 19, 2024.
The table below shows more information about BDRX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $5.62 | $4.94 | $0.6799 | 66,397.0 | +14.00% |
| Nov 27, 2024 | $5.20 | $4.72 | $0.4771 | 39,268.0 | +2.71% |
| Nov 26, 2024 | $4.96 | $4.59 | $0.3694 | 19,526.0 | -3.61% |
| Nov 25, 2024 | $5.11 | $4.22 | $0.89 | 77,499.0 | +8.97% |
| Nov 22, 2024 | $4.97 | $4.20 | $0.77 | 224,124.0 | +3.86% |
| Nov 21, 2024 | $7.47 | $4.18 | $3.29 | 5,808,945.0 | +14.29% |
| Nov 20, 2024 | $3.85 | $3.51 | $0.3377 | 33,039.0 | +7.24% |
| Nov 19, 2024 | $3.75 | $3.50 | $0.25 | 26,770.0 | -1.64% |
| Nov 18, 2024 | $3.80 | $3.60 | $0.20 | 24,440.0 | +0.83% |
| Nov 15, 2024 | $4.80 | $3.51 | $1.29 | 64,780.0 | -25.51% |
| Nov 14, 2024 | $5.00 | $4.85 | $0.1499 | 7,596.0 | +0.21% |
| Nov 13, 2024 | $5.08 | $4.70 | $0.3795 | 19,136.0 | -3.39% |
| Nov 12, 2024 | $5.45 | $5.00 | $0.45 | 34,483.0 | -2.52% |
| Nov 11, 2024 | $5.58 | $5.14 | $0.438 | 20,766.0 | -4.28% |
| Nov 08, 2024 | $5.50 | $5.26 | $0.24 | 20,030.0 | -1.58% |
| Nov 07, 2024 | $5.91 | $5.15 | $0.76 | 99,461.0 | -5.42% |
| Nov 06, 2024 | $6.06 | $5.62 | $0.4359 | 15,964.0 | +2.66% |
| Nov 05, 2024 | $5.89 | $5.62 | $0.275 | 18,438.0 | -0.88% |
| Nov 04, 2024 | $5.89 | $5.68 | $0.2111 | 8,237.0 | -3.89% |
| Nov 01, 2024 | $6.31 | $5.54 | $0.772 | 102,232.0 | -3.90% |
Biodexa Pharmaceuticals Plc Adr Stock (BDRX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Biodexa Pharmaceuticals Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BDRX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Biodexa Pharmaceuticals Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Biodexa Pharmaceuticals Plc Adr Stock (BDRX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $7.47 | $3.50 | $3.97 | 6,797,528.0 | -8.62% |
| Oct, 2024 | $10.89 | $4.71 | $6.18 | 9,504,464.5 | -12.83% |
| Sep, 2024 | $13.75 | $6.51 | $7.24 | 280,938.6 | -48.69% |
| Aug, 2024 | $17.75 | $13.75 | $4.00 | 136,690.5 | -20.29% |
| Jul, 2024 | $41.50 | $16.74 | $24.76 | 3,360,045.0 | -22.98% |
| Jun, 2024 | $28.75 | $20.55 | $8.20 | 242,307.4 | -7.10% |
| May, 2024 | $74.00 | $23.00 | $51.00 | 5,763,246.9 | -36.13% |
| Apr, 2024 | $43.50 | $16.75 | $26.75 | 3,250,416.8 | -6.79% |
| Mar, 2024 | $50.00 | $17.98 | $32.02 | 3,648,137.9 | +27.56% |
| Feb, 2024 | $52.75 | $30.25 | $22.50 | 1,326,908.8 | -21.12% |
| Jan, 2024 | $68.50 | $40.00 | $28.50 | 41,550.2 | -39.93% |
Biodexa Pharmaceuticals Plc Adr Stock (BDRX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $103.0 | $51.25 | $51.75 | 67,601.3 | -25.97% |
| Nov, 2023 | $220.2 | $56.50 | $163.8 | 1,526,973.5 | -4.23% |
| Oct, 2023 | $130.0 | $81.75 | $48.25 | 36,882.2 | -24.25% |
| Sep, 2023 | $199.7 | $120.8 | $79.00 | 239,717.9 | -37.55% |
| Aug, 2023 | $241.0 | $116.0 | $125.0 | 709,958.6 | +46.61% |
| Jul, 2023 | $243.5 | $1.63 | $241.9 | 1,088,481.6 | +7,845% |
| Jun, 2023 | $2.80 | $1.50 | $1.30 | 7,092,667.8 | -18.33% |
| May, 2023 | $6.50 | $2.00 | $4.50 | 2,127,852.1 | -62.86% |
| Apr, 2023 | $7.94 | $4.75 | $3.19 | 1,871,987.8 | +0.00% |
1.61%
1.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):