Biodexa Pharmaceuticals (BDRX)
NASDAQ: BDRX
· Real-Time Price · USD
7.08
0.04 (0.57%)
At close: Aug 15, 2025, 3:59 PM
7.02
-0.85%
After-hours: Aug 15, 2025, 04:12 PM EDT
BDRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.86 | 7.18 | 6.86 | 7.04 | 7.04 | 1.88% | 10,682 |
| Aug 13, 2025 | 6.95 | 7.01 | 6.86 | 6.91 | 6.91 | -1.14% | 25,005 |
| Aug 12, 2025 | 7.20 | 7.24 | 6.90 | 6.99 | 6.99 | 1.30% | 18,211 |
| Aug 11, 2025 | 6.81 | 7.24 | 6.81 | 6.90 | 6.90 | -3.23% | 22,861 |
| Aug 8, 2025 | 7.00 | 7.25 | 6.68 | 7.13 | 7.13 | 4.85% | 23,718 |
| Aug 7, 2025 | 7.02 | 7.18 | 6.80 | 6.80 | 6.80 | 0.59% | 29,300 |
| Aug 6, 2025 | 7.02 | 7.20 | 6.64 | 6.76 | 6.76 | -3.15% | 14,211 |
| Aug 5, 2025 | 6.98 | 7.20 | 6.80 | 6.98 | 6.98 | 0.00% | 28,100 |
| Aug 4, 2025 | 6.67 | 7.32 | 6.62 | 6.98 | 6.98 | 4.18% | 36,737 |
| Aug 1, 2025 | 7.65 | 7.70 | 5.85 | 6.70 | 6.70 | -14.65% | 113,100 |
| Jul 31, 2025 | 8.15 | 8.75 | 7.70 | 7.85 | 7.85 | -9.14% | 94,290 |
| Jul 30, 2025 | 8.62 | 8.64 | 8.60 | 8.64 | 8.64 | 0.47% | 21,266 |
| Jul 29, 2025 | 8.75 | 8.90 | 8.60 | 8.60 | 8.60 | -2.27% | 25,530 |
| Jul 28, 2025 | 8.80 | 9.00 | 8.50 | 8.80 | 8.80 | 0.00% | 100,123 |
| Jul 25, 2025 | 8.70 | 9.30 | 8.60 | 8.80 | 8.80 | -0.56% | 12,951 |
| Jul 24, 2025 | 9.30 | 9.30 | 8.80 | 8.85 | 8.85 | 0.34% | 11,203 |
| Jul 23, 2025 | 8.95 | 9.20 | 8.80 | 8.82 | 8.82 | -2.11% | 17,880 |
| Jul 22, 2025 | 8.39 | 9.50 | 8.39 | 9.01 | 9.01 | 6.00% | 57,191 |
| Jul 21, 2025 | 8.47 | 8.75 | 8.40 | 8.50 | 8.50 | 0.59% | 15,162 |
| Jul 18, 2025 | 8.55 | 9.05 | 8.22 | 8.45 | 8.45 | -0.82% | 36,604 |