Biodexa Pharmaceuticals plc - American Depositary Shares (BDRX)
4.3450
+0.1050 (2.48%)
Biodexa Pharmaceuticals is a biopharmaceutical company focused on advancing innovative therapies for the treatment of cancer and other serious diseases
The company specializes in developing proprietary drug delivery systems designed to enhance the therapeutic efficacy of existing drugs while minimizing side effects. By leveraging its expertise in nanomedicine and targeted delivery technologies, Biodexa strives to create safer, more effective treatment options to improve patient outcomes in oncology and beyond.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 4.22 | 4.35 | 4.22 | 4.24 | 3,685 | 4.24 |
| 1/29/2025 | 4.57 | 4.57 | 4.17 | 4.25 | 12,878 | 4.25 |
| 1/28/2025 | 4.22 | 4.29 | 4.21 | 4.29 | 11,680 | 4.29 |
| 1/27/2025 | 4.28 | 4.53 | 4.14 | 4.31 | 49,068 | 4.31 |
| 1/24/2025 | 4.35 | 4.63 | 4.35 | 4.53 | 20,758 | 4.53 |
| 1/23/2025 | 4.20 | 4.36 | 4.10 | 4.35 | 16,315 | 4.35 |
| 1/22/2025 | 4.39 | 4.60 | 4.16 | 4.16 | 11,297 | 4.16 |
| 1/21/2025 | 4.25 | 4.46 | 4.25 | 4.40 | 9,646 | 4.40 |
| 1/17/2025 | 4.36 | 4.36 | 4.28 | 4.28 | 5,156 | 4.28 |
| 1/16/2025 | 4.31 | 4.35 | 4.27 | 4.34 | 9,336 | 4.34 |
| 1/15/2025 | 4.18 | 4.27 | 4.16 | 4.16 | 3,460 | 4.16 |
| 1/14/2025 | 4.38 | 4.38 | 4.13 | 4.18 | 6,505 | 4.18 |
| 1/13/2025 | 4.60 | 4.60 | 4.25 | 4.30 | 12,345 | 4.30 |
| 1/10/2025 | 4.35 | 4.54 | 4.15 | 4.52 | 16,103 | 4.52 |
| 1/08/2025 | 4.29 | 4.36 | 4.22 | 4.27 | 13,005 | 4.27 |
| 1/07/2025 | 4.45 | 4.58 | 4.29 | 4.34 | 10,492 | 4.34 |
| 1/06/2025 | 4.55 | 4.65 | 4.42 | 4.45 | 13,795 | 4.45 |
| 1/03/2025 | 4.22 | 4.60 | 4.09 | 4.50 | 40,400 | 4.50 |
| 1/02/2025 | 4.00 | 4.25 | 4.00 | 4.09 | 7,449 | 4.09 |
| 12/31/2024 | 4.05 | 0.00 | 4.05 | 4.05 | 0 | 4.05 |
| 12/30/2024 | 4.12 | 4.33 | 4.00 | 4.05 | 26,545 | 4.05 |
| 12/27/2024 | 4.33 | 4.48 | 4.26 | 4.29 | 18,155 | 4.29 |
| 12/26/2024 | 4.20 | 4.73 | 4.20 | 4.70 | 16,507 | 4.70 |
| 12/24/2024 | 4.19 | 4.29 | 4.00 | 4.29 | 6,691 | 4.29 |
| 12/23/2024 | 3.95 | 4.03 | 3.80 | 3.82 | 20,772 | 3.82 |
| 12/20/2024 | 4.00 | 4.22 | 3.90 | 3.99 | 24,396 | 3.99 |
| 12/19/2024 | 3.87 | 4.18 | 3.80 | 4.01 | 25,348 | 4.01 |
| 12/18/2024 | 4.34 | 4.34 | 3.81 | 3.93 | 27,251 | 3.93 |
| 12/17/2024 | 4.21 | 4.39 | 4.14 | 4.19 | 23,418 | 4.19 |
| 12/16/2024 | 4.21 | 4.39 | 4.14 | 4.15 | 15,430 | 4.15 |
| 12/13/2024 | 4.25 | 4.34 | 4.15 | 4.20 | 18,451 | 4.20 |
| 12/12/2024 | 4.45 | 4.69 | 4.40 | 4.43 | 25,746 | 4.43 |
| 12/11/2024 | 4.75 | 4.94 | 4.31 | 4.45 | 90,569 | 4.45 |
| 12/10/2024 | 4.90 | 4.90 | 4.65 | 4.68 | 14,571 | 4.68 |
| 12/09/2024 | 4.81 | 5.00 | 4.80 | 4.82 | 23,513 | 4.82 |
| 12/06/2024 | 4.92 | 5.27 | 4.70 | 4.87 | 47,870 | 4.87 |
| 12/05/2024 | 5.81 | 6.04 | 4.76 | 4.81 | 110,712 | 4.81 |
| 12/04/2024 | 6.30 | 6.54 | 5.83 | 5.99 | 150,972 | 5.99 |
| 12/03/2024 | 6.00 | 7.40 | 5.68 | 6.31 | 192,589 | 6.31 |
| 12/02/2024 | 5.43 | 5.85 | 5.43 | 5.85 | 44,408 | 5.85 |
| 11/29/2024 | 5.00 | 5.62 | 4.94 | 5.62 | 66,397 | 5.62 |
| 11/27/2024 | 4.85 | 5.20 | 4.72 | 4.93 | 142,708 | 4.93 |
| 11/26/2024 | 4.69 | 4.96 | 4.59 | 4.80 | 19,527 | 4.80 |
| 11/25/2024 | 4.82 | 5.11 | 4.22 | 4.98 | 77,620 | 4.98 |
| 11/22/2024 | 4.28 | 4.97 | 4.20 | 4.57 | 227,392 | 4.57 |
| 11/21/2024 | 4.30 | 4.40 | 4.18 | 4.40 | 5,814,664 | 4.40 |
| 11/20/2024 | 3.67 | 3.85 | 3.51 | 3.85 | 33,042 | 3.85 |
| 11/19/2024 | 3.68 | 3.75 | 3.50 | 3.59 | 26,777 | 3.59 |
| 11/18/2024 | 3.70 | 3.80 | 3.60 | 3.65 | 24,441 | 3.65 |
| 11/15/2024 | 4.71 | 4.80 | 3.51 | 3.62 | 66,526 | 3.62 |
| 11/14/2024 | 4.93 | 5.00 | 4.85 | 4.86 | 8,315 | 4.86 |
| 11/13/2024 | 5.05 | 5.08 | 4.70 | 4.85 | 19,136 | 4.85 |
| 11/12/2024 | 5.20 | 5.45 | 5.00 | 5.02 | 34,561 | 5.02 |
| 11/11/2024 | 5.38 | 5.58 | 5.14 | 5.15 | 20,998 | 5.15 |
| 11/08/2024 | 5.39 | 5.50 | 5.26 | 5.38 | 20,041 | 5.38 |
| 11/07/2024 | 5.55 | 5.91 | 5.15 | 5.47 | 99,467 | 5.47 |
| 11/06/2024 | 5.63 | 6.06 | 5.62 | 5.78 | 19,323 | 5.78 |
| 11/05/2024 | 5.73 | 5.89 | 5.62 | 5.63 | 18,493 | 5.63 |
| 11/04/2024 | 5.89 | 5.89 | 5.68 | 5.68 | 8,267 | 5.68 |
| 11/01/2024 | 6.12 | 6.31 | 5.54 | 5.91 | 102,374 | 5.91 |
| 10/31/2024 | 6.20 | 6.47 | 6.11 | 6.15 | 22,644 | 6.15 |