Biodexa Pharmaceuticals (BDRX)
NASDAQ: BDRX
· Real-Time Price · USD
6.50
-0.11 (-1.66%)
At close: Sep 26, 2025, 3:59 PM
6.17
-5.08%
After-hours: Sep 26, 2025, 07:57 PM EDT
BDRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.54 | 6.60 | 6.35 | 6.35 | 6.35 | -3.93% | 11,624 |
| Sep 25, 2025 | 6.41 | 6.68 | 6.30 | 6.61 | 6.61 | 3.12% | 8,228 |
| Sep 24, 2025 | 6.54 | 6.81 | 6.35 | 6.41 | 6.41 | 1.75% | 14,232 |
| Sep 23, 2025 | 6.55 | 6.69 | 6.30 | 6.30 | 6.30 | -4.83% | 24,796 |
| Sep 22, 2025 | 6.32 | 6.69 | 6.14 | 6.62 | 6.62 | 0.15% | 10,937 |
| Sep 19, 2025 | 6.53 | 6.81 | 6.40 | 6.61 | 6.61 | 1.38% | 17,000 |
| Sep 18, 2025 | 6.79 | 7.09 | 6.38 | 6.52 | 6.52 | -4.12% | 27,931 |
| Sep 17, 2025 | 6.21 | 6.85 | 6.21 | 6.80 | 6.80 | 8.63% | 42,859 |
| Sep 16, 2025 | 6.19 | 6.38 | 6.03 | 6.26 | 6.26 | 3.81% | 11,545 |
| Sep 15, 2025 | 5.81 | 6.47 | 5.81 | 6.03 | 6.03 | 0.17% | 39,316 |
| Sep 12, 2025 | 6.30 | 6.30 | 5.93 | 6.02 | 6.02 | 1.52% | 60,568 |
| Sep 11, 2025 | 5.62 | 6.32 | 5.62 | 5.93 | 5.93 | 3.31% | 55,270 |
| Sep 10, 2025 | 5.60 | 5.95 | 5.40 | 5.74 | 5.74 | 2.32% | 28,615 |
| Sep 9, 2025 | 5.27 | 5.73 | 5.18 | 5.61 | 5.61 | 5.45% | 50,700 |
| Sep 8, 2025 | 5.43 | 5.55 | 5.00 | 5.32 | 5.32 | -5.84% | 495,000 |
| 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 |