Biodexa Pharmaceuticals (BDRX)
1.44
-0.10 (-6.49%)
At close: Apr 03, 2025, 3:59 PM
1.46
1.29%
After-hours: Apr 03, 2025, 07:58 PM EDT
Biodexa Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 1.17 | 1.68 | 1.15 | 1.54 | 0.34 | 28.33% | 879,249 |
| Apr 1, 2025 | 1.32 | 1.32 | 1.19 | 1.20 | -0.12 | -9.09% | 79,300 |
| Mar 31, 2025 | 1.20 | 1.32 | 1.14 | 1.32 | 0.09 | 7.32% | 136,913 |
| Mar 28, 2025 | 1.28 | 1.33 | 1.23 | 1.23 | -0.06 | -4.65% | 82,300 |
| Mar 27, 2025 | 1.47 | 1.47 | 1.28 | 1.29 | -0.20 | -13.42% | 166,800 |
| Mar 26, 2025 | 1.60 | 1.64 | 1.45 | 1.49 | -0.10 | -6.29% | 165,907 |
| Mar 25, 2025 | 1.65 | 1.75 | 1.56 | 1.59 | -0.16 | -9.14% | 219,900 |
| Mar 24, 2025 | 1.82 | 1.84 | 1.64 | 1.75 | -0.02 | -1.13% | 195,524 |
| Mar 21, 2025 | 1.90 | 1.94 | 1.71 | 1.77 | -0.23 | -11.50% | 327,102 |
| Mar 20, 2025 | 2.20 | 2.20 | 1.87 | 2.00 | -0.34 | -14.53% | 868,400 |
| Mar 19, 2025 | 2.29 | 2.65 | 2.15 | 2.34 | 0.32 | 15.84% | 38,336,404 |
| Mar 18, 2025 | 2.07 | 2.11 | 2.00 | 2.02 | -0.10 | -4.72% | 63,100 |
| Mar 17, 2025 | 1.90 | 2.15 | 1.85 | 2.12 | 0.22 | 11.58% | 99,647 |
| Mar 14, 2025 | 1.97 | 2.05 | 1.90 | 1.90 | -0.09 | -4.52% | 98,580 |
| Mar 13, 2025 | 1.95 | 2.19 | 1.84 | 1.99 | 0.03 | 1.53% | 162,016 |
| Mar 12, 2025 | 2.13 | 2.32 | 1.90 | 1.96 | -0.29 | -12.89% | 257,534 |
| Mar 11, 2025 | 2.43 | 2.49 | 1.96 | 2.25 | -0.60 | -21.05% | 733,200 |
| Mar 10, 2025 | 4.19 | 4.44 | 2.63 | 2.85 | -0.20 | -6.56% | 26,300,805 |
| Mar 7, 2025 | 3.05 | 3.11 | 2.90 | 3.05 | -0.06 | -1.93% | 25,644 |
| Mar 6, 2025 | 2.91 | 3.12 | 2.83 | 3.11 | 0.12 | 4.01% | 213,143 |
| Mar 5, 2025 | 2.81 | 3.00 | 2.81 | 2.99 | 0.19 | 6.79% | 30,514 |
| Mar 4, 2025 | 2.95 | 2.98 | 2.78 | 2.80 | -0.15 | -5.08% | 44,900 |
| Mar 3, 2025 | 3.25 | 3.48 | 2.88 | 2.95 | -0.38 | -11.41% | 78,819 |
| Feb 28, 2025 | 3.32 | 3.44 | 3.18 | 3.33 | -0.12 | -3.48% | 28,206 |
| 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 |