Biodexa Pharmaceuticals plc - American Depositary Shares (BDRX)
7.8500
+0.00 (0.00%)
NASDAQ · Last Trade: Aug 1st, 8:00 AM EDT
Historical Prices For Biodexa Pharmaceuticals plc - American Depositary Shares (BDRX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2025 | 8.15 | 8.75 | 7.70 | 7.85 | 94,287 | 7.85 |
| 7/30/2025 | 0.86 | 0.86 | 0.86 | 0.86 | 209,032 | 8.64 |
| 7/29/2025 | 0.88 | 0.89 | 0.86 | 0.86 | 254,680 | 8.60 |
| 7/28/2025 | 0.88 | 0.90 | 0.85 | 0.88 | 999,889 | 8.80 |
| 7/25/2025 | 0.87 | 0.93 | 0.86 | 0.88 | 129,509 | 8.80 |
| 7/24/2025 | 0.93 | 0.93 | 0.88 | 0.89 | 111,804 | 8.85 |
| 7/23/2025 | 0.89 | 0.92 | 0.88 | 0.88 | 177,559 | 8.82 |
| 7/22/2025 | 0.84 | 0.95 | 0.84 | 0.90 | 561,744 | 9.01 |
| 7/21/2025 | 0.85 | 0.87 | 0.84 | 0.85 | 151,621 | 8.51 |
| 7/18/2025 | 0.85 | 0.91 | 0.82 | 0.84 | 366,042 | 8.45 |
| 7/17/2025 | 0.83 | 0.86 | 0.81 | 0.85 | 319,646 | 8.52 |
| 7/16/2025 | 0.83 | 0.85 | 0.80 | 0.84 | 787,987 | 8.38 |
| 7/15/2025 | 0.90 | 1.02 | 0.87 | 0.88 | 1,126,472 | 8.80 |
| 7/14/2025 | 0.86 | 1.33 | 0.82 | 0.98 | 21,042,314 | 9.80 |
| 7/11/2025 | 0.87 | 0.89 | 0.86 | 0.87 | 154,944 | 8.74 |
| 7/10/2025 | 0.87 | 0.92 | 0.85 | 0.89 | 192,415 | 8.89 |
| 7/09/2025 | 0.89 | 0.90 | 0.87 | 0.88 | 158,381 | 8.77 |
| 7/08/2025 | 0.86 | 0.89 | 0.85 | 0.87 | 112,139 | 8.71 |
| 7/07/2025 | 0.87 | 0.87 | 0.82 | 0.87 | 141,037 | 8.65 |
| 7/03/2025 | 0.89 | 0.89 | 0.85 | 0.86 | 77,527 | 8.59 |
| 7/02/2025 | 0.85 | 0.90 | 0.85 | 0.88 | 123,914 | 8.80 |
| 7/01/2025 | 0.86 | 0.87 | 0.84 | 0.87 | 182,288 | 8.70 |
| 6/30/2025 | 0.88 | 0.88 | 0.84 | 0.86 | 266,307 | 8.65 |
| 6/27/2025 | 0.90 | 0.93 | 0.83 | 0.87 | 274,779 | 8.70 |
| 6/26/2025 | 0.90 | 0.94 | 0.86 | 0.93 | 277,745 | 9.28 |
| 6/25/2025 | 0.97 | 0.97 | 0.88 | 0.91 | 226,423 | 9.10 |
| 6/24/2025 | 0.92 | 0.94 | 0.90 | 0.92 | 290,529 | 9.21 |
| 6/23/2025 | 0.87 | 0.98 | 0.87 | 0.92 | 613,347 | 9.20 |
| 6/20/2025 | 0.94 | 0.98 | 0.85 | 0.87 | 1,734,400 | 8.66 |
| 6/18/2025 | 1.13 | 1.29 | 0.90 | 1.03 | 55,124,187 | 10.30 |
| 6/17/2025 | 1.03 | 1.05 | 0.78 | 0.80 | 1,382,839 | 7.96 |
| 6/16/2025 | 1.07 | 1.07 | 1.02 | 1.04 | 229,442 | 10.40 |
| 6/13/2025 | 1.12 | 1.12 | 1.03 | 1.07 | 164,027 | 10.70 |
| 6/12/2025 | 1.12 | 1.13 | 1.09 | 1.10 | 104,304 | 11.00 |
| 6/11/2025 | 1.12 | 1.16 | 1.12 | 1.13 | 177,670 | 11.30 |
| 6/10/2025 | 1.12 | 1.18 | 1.12 | 1.14 | 214,616 | 11.40 |
| 6/09/2025 | 1.15 | 1.15 | 1.11 | 1.15 | 223,627 | 11.50 |
| 6/06/2025 | 1.14 | 1.18 | 1.11 | 1.15 | 249,138 | 11.50 |
| 6/05/2025 | 1.15 | 1.18 | 1.13 | 1.15 | 135,827 | 11.50 |
| 6/04/2025 | 1.15 | 1.18 | 1.12 | 1.16 | 155,502 | 11.60 |
| 6/03/2025 | 1.12 | 1.18 | 1.12 | 1.16 | 298,480 | 11.60 |
| 6/02/2025 | 1.07 | 1.26 | 1.06 | 1.15 | 1,171,221 | 11.50 |
| 5/30/2025 | 1.06 | 1.09 | 1.05 | 1.08 | 408,668 | 10.80 |
| 5/29/2025 | 1.05 | 1.10 | 1.01 | 1.06 | 379,603 | 10.60 |
| 5/28/2025 | 1.18 | 1.18 | 1.03 | 1.05 | 530,836 | 10.50 |
| 5/27/2025 | 1.15 | 1.22 | 1.14 | 1.15 | 2,291,281 | 11.50 |
| 5/23/2025 | 1.22 | 1.24 | 1.12 | 1.15 | 1,283,318 | 11.50 |
| 5/22/2025 | 1.70 | 1.93 | 1.31 | 1.39 | 62,841,515 | 13.90 |
| 5/21/2025 | 1.31 | 1.31 | 1.29 | 1.30 | 23,493 | 13.00 |
| 5/20/2025 | 1.28 | 1.32 | 1.25 | 1.32 | 63,410 | 13.20 |
| 5/19/2025 | 1.28 | 1.29 | 1.22 | 1.29 | 60,877 | 12.90 |
| 5/16/2025 | 1.22 | 1.30 | 1.22 | 1.28 | 45,280 | 12.80 |
| 5/15/2025 | 1.32 | 1.32 | 1.24 | 1.30 | 33,876 | 13.00 |
| 5/14/2025 | 1.32 | 1.38 | 1.26 | 1.31 | 77,618 | 13.10 |
| 5/13/2025 | 1.28 | 1.30 | 1.24 | 1.29 | 78,950 | 12.90 |
| 5/12/2025 | 1.11 | 1.38 | 1.11 | 1.23 | 1,880,458 | 12.30 |
| 5/09/2025 | 1.41 | 1.42 | 1.36 | 1.41 | 34,985 | 14.10 |
| 5/08/2025 | 1.39 | 1.42 | 1.36 | 1.41 | 31,039 | 14.10 |
| 5/07/2025 | 1.34 | 1.38 | 1.28 | 1.38 | 71,179 | 13.80 |
| 5/06/2025 | 1.43 | 1.43 | 1.33 | 1.33 | 36,174 | 13.30 |
| 5/05/2025 | 1.39 | 1.44 | 1.38 | 1.41 | 48,924 | 14.10 |
| 5/02/2025 | 1.46 | 1.46 | 1.39 | 1.40 | 29,264 | 14.00 |
| 5/01/2025 | 1.49 | 1.50 | 1.40 | 1.41 | 34,802 | 14.10 |