Biodexa Pharmaceuticals Plc (BDRX)
NASDAQ: BDRX · Real-Time Price · USD
1.230
-0.180 (-12.77%)
At close: May 12, 2025, 4:00 PM
1.300
+0.070 (5.69%)
After-hours: May 12, 2025, 7:59 PM EDT
Biodexa Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.11 | 1.38 | 1.11 | 1.23 | 1.23 | -12.77% | 1,874,651 |
| May 9, 2025 | 1.41 | 1.42 | 1.36 | 1.41 | 1.41 | - | 34,985 |
| May 8, 2025 | 1.39 | 1.42 | 1.36 | 1.41 | 1.41 | 2.17% | 31,048 |
| May 7, 2025 | 1.34 | 1.38 | 1.28 | 1.38 | 1.38 | 3.76% | 71,179 |
| May 6, 2025 | 1.43 | 1.43 | 1.33 | 1.33 | 1.33 | -5.67% | 36,174 |
| May 5, 2025 | 1.39 | 1.44 | 1.38 | 1.41 | 1.41 | 0.71% | 48,924 |
| May 2, 2025 | 1.46 | 1.46 | 1.39 | 1.40 | 1.40 | -0.71% | 29,264 |
| May 1, 2025 | 1.49 | 1.50 | 1.40 | 1.41 | 1.41 | -3.42% | 34,802 |
| Apr 30, 2025 | 1.47 | 1.49 | 1.44 | 1.46 | 1.46 | -2.01% | 16,251 |
| Apr 29, 2025 | 1.51 | 1.51 | 1.42 | 1.49 | 1.49 | -1.32% | 51,893 |
| Apr 28, 2025 | 1.55 | 1.60 | 1.43 | 1.51 | 1.51 | -2.58% | 73,606 |
| Apr 25, 2025 | 1.61 | 1.65 | 1.52 | 1.55 | 1.55 | -0.64% | 152,881 |
| Apr 24, 2025 | 1.43 | 1.60 | 1.42 | 1.56 | 1.56 | 9.86% | 119,878 |
| Apr 23, 2025 | 1.45 | 1.49 | 1.41 | 1.42 | 1.42 | 1.43% | 131,248 |
| Apr 22, 2025 | 1.33 | 1.43 | 1.32 | 1.40 | 1.40 | 1.45% | 63,642 |
| Apr 21, 2025 | 1.49 | 1.49 | 1.24 | 1.38 | 1.38 | -3.50% | 179,622 |
| Apr 17, 2025 | 1.35 | 1.52 | 1.35 | 1.43 | 1.43 | -2.05% | 84,819 |
| Apr 16, 2025 | 1.34 | 1.46 | 1.34 | 1.46 | 1.46 | - | 99,326 |
| Apr 15, 2025 | 1.54 | 1.55 | 1.28 | 1.46 | 1.46 | -11.52% | 334,455 |
| Apr 14, 2025 | 1.80 | 1.80 | 1.63 | 1.65 | 1.65 | -6.78% | 369,733 |
| Apr 11, 2025 | 1.57 | 1.87 | 1.57 | 1.77 | 1.77 | 12.74% | 4,305,362 |
| Apr 10, 2025 | 1.50 | 1.69 | 1.46 | 1.57 | 1.57 | 3.97% | 94,108 |
| Apr 9, 2025 | 1.30 | 1.64 | 1.25 | 1.51 | 1.51 | 7.09% | 291,241 |
| Apr 8, 2025 | 1.56 | 1.65 | 1.41 | 1.41 | 1.41 | -14.55% | 283,228 |
| Apr 7, 2025 | 1.65 | 1.70 | 1.50 | 1.65 | 1.65 | -2.37% | 509,046 |
| Apr 4, 2025 | 1.82 | 1.91 | 1.54 | 1.69 | 1.69 | 14.97% | 16,030,672 |
| Apr 3, 2025 | 1.43 | 1.49 | 1.33 | 1.47 | 1.47 | -4.55% | 175,279 |
| Apr 2, 2025 | 1.17 | 1.68 | 1.15 | 1.54 | 1.54 | 28.33% | 923,003 |
| Apr 1, 2025 | 1.32 | 1.32 | 1.19 | 1.20 | 1.20 | -9.09% | 79,286 |
| Mar 31, 2025 | 1.20 | 1.32 | 1.14 | 1.32 | 1.32 | 7.32% | 136,913 |
| Mar 28, 2025 | 1.28 | 1.33 | 1.23 | 1.23 | 1.23 | -4.65% | 82,296 |
| Mar 27, 2025 | 1.47 | 1.47 | 1.28 | 1.29 | 1.29 | -13.42% | 166,788 |
| Mar 26, 2025 | 1.60 | 1.64 | 1.45 | 1.49 | 1.49 | -6.29% | 165,907 |
| Mar 25, 2025 | 1.65 | 1.75 | 1.56 | 1.59 | 1.59 | -9.14% | 219,894 |
| Mar 24, 2025 | 1.82 | 1.84 | 1.64 | 1.75 | 1.75 | -1.13% | 195,524 |
| Mar 21, 2025 | 1.90 | 1.94 | 1.71 | 1.77 | 1.77 | -11.50% | 327,102 |
| Mar 20, 2025 | 2.20 | 2.20 | 1.87 | 2.00 | 2.00 | -14.53% | 868,364 |
| Mar 19, 2025 | 2.29 | 2.65 | 2.15 | 2.34 | 2.34 | 16.13% | 38,336,404 |
| Mar 18, 2025 | 2.07 | 2.11 | 2.00 | 2.02 | 2.02 | -4.95% | 63,081 |
| Mar 17, 2025 | 1.90 | 2.15 | 1.85 | 2.12 | 2.12 | 11.58% | 99,647 |
| Mar 14, 2025 | 1.97 | 2.05 | 1.90 | 1.90 | 1.90 | -4.52% | 98,580 |
| Mar 13, 2025 | 1.95 | 2.19 | 1.84 | 1.99 | 1.99 | 1.53% | 162,016 |
| Mar 12, 2025 | 2.13 | 2.32 | 1.90 | 1.96 | 1.96 | -12.89% | 257,534 |
| Mar 11, 2025 | 2.43 | 2.49 | 1.96 | 2.25 | 2.25 | -21.05% | 733,173 |
| Mar 10, 2025 | 4.19 | 4.44 | 2.63 | 2.85 | 2.85 | -6.56% | 26,216,558 |
| Mar 7, 2025 | 3.05 | 3.11 | 2.90 | 3.05 | 3.05 | -1.93% | 25,644 |
| Mar 6, 2025 | 2.91 | 3.12 | 2.83 | 3.11 | 3.11 | 4.01% | 213,143 |
| Mar 5, 2025 | 2.81 | 3.00 | 2.81 | 2.99 | 2.99 | 6.79% | 30,514 |
| Mar 4, 2025 | 2.95 | 2.98 | 2.78 | 2.80 | 2.80 | -5.08% | 44,898 |
| Mar 3, 2025 | 3.25 | 3.49 | 2.88 | 2.95 | 2.95 | -11.41% | 78,819 |