Biodexa Pharmaceuticals (BDRX)
NASDAQ: BDRX
· Real-Time Price · USD
5.65
-0.06 (-1.08%)
At close: Sep 05, 2025, 3:59 PM
5.60
-0.88%
After-hours: Sep 05, 2025, 06:30 PM EDT
BDRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.73 | 5.86 | 5.48 | 5.65 | 5.65 | -1.05% | 12,700 |
| Sep 4, 2025 | 5.58 | 5.96 | 5.32 | 5.71 | 5.71 | 0.35% | 37,518 |
| Sep 3, 2025 | 5.36 | 5.72 | 5.29 | 5.69 | 5.69 | 6.16% | 25,125 |
| Sep 2, 2025 | 5.49 | 5.49 | 5.30 | 5.36 | 5.36 | -3.25% | 11,029 |
| Aug 29, 2025 | 5.52 | 5.82 | 5.38 | 5.54 | 5.54 | 1.28% | 17,300 |
| Aug 28, 2025 | 5.72 | 5.91 | 5.33 | 5.47 | 5.47 | -4.20% | 16,000 |
| Aug 27, 2025 | 5.84 | 6.16 | 5.55 | 5.71 | 5.71 | 2.33% | 22,000 |
| Aug 26, 2025 | 6.24 | 6.24 | 5.53 | 5.58 | 5.58 | -10.14% | 30,641 |
| Aug 25, 2025 | 6.34 | 6.97 | 6.21 | 6.21 | 6.21 | -5.77% | 81,000 |
| Aug 22, 2025 | 6.83 | 6.97 | 6.59 | 6.59 | 6.59 | -2.37% | 16,661 |
| Aug 21, 2025 | 6.65 | 6.78 | 6.50 | 6.75 | 6.75 | 4.49% | 7,800 |
| Aug 20, 2025 | 6.89 | 6.96 | 6.31 | 6.46 | 6.46 | -5.97% | 32,095 |
| Aug 19, 2025 | 7.07 | 7.20 | 6.81 | 6.87 | 6.87 | -5.11% | 11,400 |
| Aug 18, 2025 | 7.19 | 7.24 | 7.02 | 7.24 | 7.24 | 2.84% | 27,040 |
| Aug 15, 2025 | 7.23 | 7.23 | 6.82 | 7.04 | 7.04 | 0.00% | 8,757 |
| Aug 14, 2025 | 6.86 | 7.18 | 6.86 | 7.04 | 7.04 | 1.88% | 10,876 |
| 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 |