Get the Stockscreener App
5.63
0.88%
-0.05
After Hours:
5.75
0.12
+2.13%
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 05, 2024, is $5.63.
- 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 9,283% to $5.63 now.
- The 52-week high stock price for BDRX is $220.25, representing a 3,812% increase from the current share price, occurred on November 27, 2023.
- The 52-week low stock price for BDRX is $4.71, indicating a -16.34% decrease from the current share price, occurred on October 09, 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 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% |
| Oct 31, 2024 | $6.47 | $6.11 | $0.3599 | 22,628.0 | -0.81% |
| Oct 30, 2024 | $6.66 | $6.17 | $0.4889 | 23,662.0 | -6.91% |
| Oct 29, 2024 | $6.72 | $6.20 | $0.5199 | 28,437.0 | +2.30% |
| Oct 28, 2024 | $6.84 | $6.20 | $0.64 | 51,868.0 | +3.17% |
| Oct 25, 2024 | $7.23 | $6.26 | $0.9719 | 215,432.0 | -4.61% |
| Oct 24, 2024 | $7.08 | $6.55 | $0.5299 | 47,410.0 | -6.44% |
| Oct 23, 2024 | $7.45 | $6.01 | $1.44 | 133,256.0 | +13.30% |
| Oct 22, 2024 | $6.43 | $5.61 | $0.8164 | 82,281.0 | +4.35% |
| Oct 21, 2024 | $6.25 | $5.56 | $0.69 | 70,471.0 | +4.91% |
| Oct 18, 2024 | $6.40 | $5.55 | $0.8464 | 160,537.0 | -2.90% |
| Oct 17, 2024 | $6.77 | $5.50 | $1.27 | 473,551.0 | -30.12% |
| Oct 16, 2024 | $10.89 | $6.76 | $4.13 | 7,291,592.0 | +67.66% |
| Oct 15, 2024 | $5.35 | $4.82 | $0.53 | 529,322.0 | -4.21% |
| Oct 14, 2024 | $5.72 | $5.18 | $0.5403 | 13,631.0 | -0.38% |
| Oct 11, 2024 | $5.45 | $4.87 | $0.58 | 23,936.0 | +6.06% |
| Oct 10, 2024 | $5.17 | $4.85 | $0.32 | 14,457.0 | +3.34% |
| Oct 09, 2024 | $5.89 | $4.71 | $1.18 | 49,733.0 | -14.77% |
| Oct 08, 2024 | $6.08 | $5.54 | $0.5416 | 24,885.0 | -5.70% |
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 | $6.31 | $5.54 | $0.772 | 147,345.0 | -8.46% |
| 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% |
2.02%
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):