Free Trial

Biodexa Pharmaceuticals (BDRX) Stock Chart & Stock Price History

→ The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (From Smallcaps Daily) (Ad)
Free BDRX Stock Alerts
$1.00
0.00 (0.00%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Biodexa Pharmaceuticals Stock Price Performance

5 Day
Performance
-15.25%
1 Month
Performance
-2.91%
3 Month
Performance
-23.08%
6 Month
Performance
-59.02%
Year-To-Date
Performance
-62.69%
1 Year
Performance
-94.37%
Receive BDRX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Biodexa Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
READ THIS – If You Missed Out On The AI Boom
Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”
Click on Adam's shiny forehead for more details.

BDRX Stock Chart for Wednesday, May, 8, 2024

BDRX Chart by TradingView

Biodexa Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$1.00$1.00$1.11$0.98164,599 shs$1.29 million
05/07/2024$1.11$1.00
-9.91%		$1.09$0.99249,227 shs$1.29 million
05/06/2024$1.18$1.11
-5.93%		$1.18$1.08308,750 shs$1.43 million
05/03/2024$1.24$1.18
-4.84%		$1.28$1.17303,236 shs$1.52 million
05/02/2024$1.32$1.24
-6.06%		$1.33$1.22319,075 shs$1.60 million
05/01/2024$1.51$1.32
-12.58%		$1.50$1.22638,416 shs$1.70 million
04/30/2024$1.31$1.51
+15.27%		$1.61$1.151.81 million shs$1.95 million
04/29/2024$1.30$1.31
+0.77%		$1.33$1.083.04 million shs$1.69 million
04/26/2024$0.72$1.30
+80.56%		$1.74$1.1470.61 million shs$1.68 million
04/25/2024$0.74$0.72
-2.73%		$0.74$0.67138,398 shs$929,000.00
04/24/2024$0.81$0.74
-8.40%		$0.80$0.71149,121 shs$955,000.00
04/23/2024$0.77$0.81
+5.63%		$0.83$0.7777,430 shs$1.04 million
04/22/2024$0.75$0.77
+1.73%		$0.79$0.75101,085 shs$985,000.00
04/19/2024$0.82$0.75
-8.29%		$0.83$0.75150,100 shs$970,000.00
04/18/2024$0.87$0.82
-5.64%		$0.84$0.8096,354 shs$1.06 million
04/17/2024$0.86$0.87
+0.99%		$0.87$0.8227,587 shs$1.12 million
04/16/2024$0.83$0.86
+3.28%		$0.87$0.81118,215 shs$1.11 million
04/15/2024$0.92$0.83
-9.15%		$0.93$0.82129,297 shs$1.08 million
04/12/2024$0.96$0.92
-4.81%		$0.99$0.91123,649 shs$1.18 million
04/11/2024$0.98$0.96
-1.86%		$1.00$0.9571,425 shs$1.24 million
04/10/2024$0.99$0.98
-1.01%		$1.00$0.95171,139 shs$1.26 million
04/09/2024$1.03$0.99
-3.88%		$1.03$0.94113,413 shs$1.28 million
04/08/2024$1.07$1.03
-3.74%		$1.06$1.00146,622 shs$1.33 million
04/05/2024$1.16$1.07
-7.76%		$1.16$1.07202,289 shs$1.38 million
04/04/2024$1.10$1.16
+5.45%		$1.20$1.11270,577 shs$1.50 million
04/03/2024$1.36$1.10
-19.12%		$1.32$1.10785,519 shs$1.42 million
04/02/2024$1.46$1.36
-6.85%		$1.44$1.27751,168 shs$1.75 million
04/01/2024$1.62$1.46
-9.88%		$1.55$1.202.57 million shs$1.88 million
03/29/2024$1.62$1.62$2.00$1.3587.90 million shs$2.09 million
03/28/2024$0.86$1.62
+88.59%		$2.00$1.3588.16 million shs$2.09 million
03/27/2024$0.80$0.86
+7.20%		$0.86$0.8084,856 shs$1.11 million
03/26/2024$0.98$0.80
-18.23%		$0.97$0.72582,505 shs$1.03 million
03/25/2024$1.05$0.98
-6.67%		$1.06$0.88122,562 shs$1.26 million
03/22/2024$1.05$1.05$1.06$1.0449,030 shs$1.35 million
03/21/2024$1.05$1.05$1.07$1.0351,312 shs$1.35 million
03/20/2024$1.03$1.05
+1.94%		$1.05$1.0057,216 shs$1.35 million
03/19/2024$1.14$1.03
-9.65%		$1.05$1.00243,855 shs$1.33 million
03/18/2024$1.17$1.14
-2.56%		$1.22$1.13169,264 shs$1.47 million
03/15/2024$1.13$1.17
+3.54%		$1.19$1.1494,263 shs$1.51 million
03/14/2024$1.27$1.13
-11.02%		$1.27$1.11229,441 shs$1.45 million
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (Ad)

See how with its ongoing expansion and development of its diverse and promising product pipeline, this small-cap NYSE company is positioned to be a dominant and innovative leader in the nanomedicine and antiviral therapy space.

Click to read
03/13/2024$1.27$1.27$1.29$1.2474,567 shs$1.63 million
03/12/2024$1.31$1.27
-3.05%		$1.30$1.2591,069 shs$1.64 million
03/11/2024$1.30$1.31
+0.77%		$1.33$1.2770,916 shs$1.69 million
03/08/2024$1.31$1.30
-0.76%		$1.33$1.26133,047 shs$1.68 million
03/07/2024$1.29$1.31
+1.55%		$1.32$1.27107,300 shs$1.69 million
03/06/2024$1.28$1.29
+0.78%		$1.34$1.25218,538 shs$1.66 million
03/05/2024$1.30$1.28
-1.54%		$1.33$1.28133,417 shs$1.65 million
03/04/2024$1.36$1.30
-4.41%		$1.37$1.30189,121 shs$1.67 million
03/01/2024$1.27$1.36
+7.09%		$1.43$1.29547,856 shs$1.75 million
02/29/2024$1.32$1.27
-3.79%		$1.35$1.26142,334 shs$1.64 million
02/28/2024$1.38$1.32
-4.35%		$1.35$1.24286,380 shs$1.70 million
02/27/2024$1.39$1.38
-0.72%		$1.39$1.33121,665 shs$1.78 million
02/26/2024$1.49$1.39
-6.71%		$1.45$1.31317,409 shs$1.79 million
02/23/2024$1.54$1.49
-3.25%		$1.73$1.314.11 million shs$1.92 million
02/22/2024$1.53$1.54
+0.65%		$1.57$1.51149,147 shs$1.99 million
02/21/2024$1.62$1.53
-5.56%		$1.62$1.53222,641 shs$1.97 million
02/20/2024$1.55$1.62
+4.52%		$1.64$1.50268,687 shs$2.09 million
02/19/2024$1.55$1.55$1.60$1.51278,800 shs$2 million
02/16/2024$1.59$1.55
-2.52%		$1.60$1.51257,583 shs$2 million
02/15/2024$1.72$1.59
-7.56%		$1.67$1.55441,010 shs$2.05 million
02/14/2024$1.80$1.72
-4.44%		$1.82$1.62959,183 shs$2.21 million
02/13/2024$1.45$1.80
+24.14%		$2.11$1.5811.86 million shs$2.32 million
02/12/2024$1.31$1.45
+10.69%		$1.54$1.32599,240 shs$1.87 million
02/09/2024$1.30$1.31
+0.77%		$1.46$1.28479,808 shs$1.69 million
02/08/2024$1.35$1.30
-3.70%		$1.49$1.211.41 million shs$1.68 million
02/07/2024$1.53$1.35
-11.77%		$2.00$1.329.30 million shs$1.74 million

Related Companies:
This page (NASDAQ:BDRX) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Charles Payne Demystifies Options
Unstoppable Prosperity
The AI Stock that’s Disrupting Every Industry
StockEarnings
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits