Biodexa Pharmaceuticals (BDRX)
3.29
-0.16 (-4.64%)
At close: Feb 28, 2025, 3:58 PM
3.24
-1.67%
After-hours: Feb 28, 2025, 04:56 PM EST
BDRX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 3.32 | 3.44 | 3.18 | 3.33 | -0.12 | -3.48% | 27,014 |
| Feb 27, 2025 | 3.41 | 3.61 | 3.28 | 3.45 | -0.03 | -0.86% | 152,244 |
| Feb 26, 2025 | 3.38 | 3.91 | 3.38 | 3.48 | 0.03 | 0.87% | 161,712 |
| Feb 25, 2025 | 3.47 | 3.54 | 3.37 | 3.45 | -0.10 | -2.82% | 40,823 |
| Feb 24, 2025 | 3.66 | 3.66 | 3.40 | 3.55 | -0.16 | -4.31% | 248,800 |
| Feb 21, 2025 | 3.62 | 3.80 | 3.50 | 3.71 | -0.09 | -2.37% | 36,720 |
| Feb 20, 2025 | 4.26 | 4.29 | 3.36 | 3.80 | -0.50 | -11.63% | 149,230 |
| Feb 19, 2025 | 4.28 | 4.50 | 4.11 | 4.30 | -0.02 | -0.46% | 98,636 |
| Feb 18, 2025 | 4.16 | 4.70 | 4.09 | 4.32 | 0.05 | 1.17% | 113,614 |
| Feb 14, 2025 | 4.72 | 4.78 | 4.07 | 4.27 | -0.57 | -11.78% | 119,200 |
| Feb 13, 2025 | 4.46 | 5.09 | 4.25 | 4.84 | 0.04 | 0.83% | 205,600 |
| Feb 12, 2025 | 5.08 | 5.30 | 4.62 | 4.80 | -0.14 | -2.83% | 1,562,100 |
| Feb 11, 2025 | 4.96 | 5.15 | 4.15 | 4.94 | -0.43 | -8.01% | 540,000 |
| Feb 10, 2025 | 8.86 | 9.20 | 5.10 | 5.37 | 1.30 | 31.94% | 21,892,206 |
| Feb 7, 2025 | 4.24 | 4.24 | 4.07 | 4.07 | -0.10 | -2.40% | 7,500 |
| Feb 6, 2025 | 4.21 | 4.31 | 4.16 | 4.17 | -0.02 | -0.48% | 23,322 |
| Feb 5, 2025 | 4.35 | 4.35 | 4.19 | 4.19 | -0.16 | -3.68% | 12,907 |
| Feb 4, 2025 | 4.31 | 4.40 | 4.19 | 4.35 | 0.04 | 0.93% | 7,026 |
| Feb 3, 2025 | 4.32 | 4.32 | 4.25 | 4.31 | -0.10 | -2.27% | 2,700 |
| Jan 31, 2025 | 4.35 | 4.41 | 4.33 | 4.41 | 0.17 | 4.01% | 3,546 |
| Jan 30, 2025 | 4.22 | 4.35 | 4.22 | 4.24 | -0.01 | -0.24% | 3,700 |
| Jan 29, 2025 | 4.57 | 4.57 | 4.17 | 4.25 | -0.04 | -0.93% | 12,900 |
| Jan 28, 2025 | 4.22 | 4.29 | 4.21 | 4.29 | -0.02 | -0.46% | 11,700 |
| Jan 27, 2025 | 4.28 | 4.53 | 4.14 | 4.31 | -0.22 | -4.86% | 49,100 |
| Jan 24, 2025 | 4.35 | 4.63 | 4.35 | 4.53 | 0.18 | 4.14% | 20,800 |
| Jan 23, 2025 | 4.20 | 4.36 | 4.10 | 4.35 | 0.19 | 4.57% | 16,815 |
| Jan 22, 2025 | 4.39 | 4.60 | 4.16 | 4.16 | -0.24 | -5.45% | 11,307 |
| Jan 21, 2025 | 4.25 | 4.46 | 4.25 | 4.40 | 0.12 | 2.80% | 9,686 |
| Jan 17, 2025 | 4.36 | 4.36 | 4.28 | 4.28 | -0.06 | -1.38% | 5,156 |
| Jan 16, 2025 | 4.31 | 4.35 | 4.27 | 4.34 | 0.18 | 4.33% | 9,336 |
| Jan 15, 2025 | 4.18 | 4.27 | 4.16 | 4.16 | -0.02 | -0.48% | 3,500 |
| Jan 14, 2025 | 4.38 | 4.38 | 4.13 | 4.18 | -0.12 | -2.79% | 6,846 |
| Jan 13, 2025 | 4.60 | 4.60 | 4.25 | 4.30 | -0.22 | -4.87% | 12,387 |
| Jan 10, 2025 | 4.35 | 4.54 | 4.15 | 4.52 | 0.25 | 5.85% | 16,123 |
| Jan 8, 2025 | 4.29 | 4.36 | 4.22 | 4.27 | -0.07 | -1.61% | 13,005 |
| Jan 7, 2025 | 4.45 | 4.58 | 4.29 | 4.34 | -0.11 | -2.47% | 10,500 |
| Jan 6, 2025 | 4.55 | 4.65 | 4.42 | 4.45 | -0.05 | -1.11% | 13,800 |
| Jan 3, 2025 | 4.22 | 4.60 | 4.09 | 4.50 | 0.41 | 10.02% | 40,400 |
| Jan 2, 2025 | 4.00 | 4.25 | 4.00 | 4.09 | 0.04 | 0.99% | 7,450 |
| Dec 31, 2024 | 4.14 | 4.14 | 3.83 | 4.05 | 0.00 | 0.00% | 15,329 |
| Dec 30, 2024 | 4.12 | 4.34 | 4.00 | 4.05 | -0.24 | -5.59% | 27,000 |
| Dec 27, 2024 | 4.33 | 4.48 | 4.26 | 4.29 | -0.41 | -8.72% | 18,200 |
| Dec 26, 2024 | 4.20 | 4.73 | 4.20 | 4.70 | 0.41 | 9.56% | 16,522 |
| Dec 24, 2024 | 4.19 | 4.29 | 4.00 | 4.29 | 0.47 | 12.30% | 6,700 |
| Dec 23, 2024 | 3.95 | 4.03 | 3.80 | 3.82 | -0.17 | -4.26% | 20,800 |
| Dec 20, 2024 | 4.00 | 4.22 | 3.90 | 3.99 | -0.01 | -0.25% | 24,400 |
| Dec 19, 2024 | 3.87 | 4.18 | 3.80 | 4.00 | 0.07 | 1.78% | 30,900 |
| Dec 18, 2024 | 4.34 | 4.34 | 3.81 | 3.93 | -0.26 | -6.21% | 23,848 |
| Dec 17, 2024 | 4.21 | 4.39 | 4.14 | 4.19 | 0.04 | 0.96% | 23,427 |
| Dec 16, 2024 | 4.21 | 4.39 | 4.14 | 4.15 | -0.05 | -1.19% | 15,430 |