5 DAY PERFORMANCE
+45.90%
1 MONTH PERFORMANCE
-7.29%
3 MONTH PERFORMANCE
+0.45%
6 MONTH PERFORMANCE
-54.36%
YEAR-TO-DATE PERFORMANCE
+9.88%
1 YEAR PERFORMANCE
-85.98%
Biodexa Pharmaceuticals Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.13 | $1.97 (-7.51%) | $2.32 | $1.90 | 142,311 | |
| 03/11/2025 | $2.43 | $2.25 (-7.41%) | $2.49 | $1.96 | 728,565 | $1,845 |
| 03/10/2025 | $4.19 | $2.85 (-31.98%) | $4.44 | $2.63 | 26.30 M | $2,338 |
| 03/07/2025 | $3.05 | $3.05 (0%) | $3.11 | $2.90 | 25,644 | $2,502 |
| 03/06/2025 | $2.91 | $3.11 (6.87%) | $3.12 | $2.83 | 213,143 | $2,551 |
| 03/05/2025 | $2.81 | $2.99 (6.41%) | $3.00 | $2.81 | 30,514 | $2,452 |
| 03/04/2025 | $2.95 | $2.80 (-5.08%) | $2.98 | $2.78 | 44,900 | $2,297 |
| 03/03/2025 | $3.25 | $2.95 (-9.23%) | $3.48 | $2.88 | 78,819 | $2,420 |
| 02/28/2025 | $3.32 | $3.33 (0.3%) | $3.44 | $3.18 | 28,206 | $2,731 |
| 02/27/2025 | $3.41 | $3.45 (1.17%) | $3.61 | $3.28 | 152,244 | $2,830 |
| 02/26/2025 | $3.38 | $3.48 (2.96%) | $3.91 | $3.38 | 161,712 | $2,854 |
| 02/25/2025 | $3.47 | $3.45 (-0.58%) | $3.54 | $3.37 | 40,823 | $2,830 |
| 02/24/2025 | $3.66 | $3.55 (-3.01%) | $3.66 | $3.40 | 248,800 | $2,912 |
| 02/21/2025 | $3.62 | $3.71 (2.49%) | $3.80 | $3.50 | 36,720 | $3,043 |
| 02/20/2025 | $4.26 | $3.80 (-10.8%) | $4.29 | $3.36 | 149,230 | $3,117 |
| 02/19/2025 | $4.28 | $4.30 (0.47%) | $4.50 | $4.11 | 98,636 | $3,527 |
| 02/18/2025 | $4.16 | $4.32 (3.85%) | $4.70 | $4.09 | 113,614 | $3,543 |
| 02/14/2025 | $4.72 | $4.27 (-9.53%) | $4.78 | $4.07 | 119,200 | $3,502 |
| 02/13/2025 | $4.46 | $4.84 (8.52%) | $5.09 | $4.25 | 205,600 | $3,970 |
| 02/12/2025 | $5.08 | $4.80 (-5.51%) | $5.30 | $4.62 | 1.56 M | $3,937 |
| 02/11/2025 | $4.96 | $4.94 (-0.4%) | $5.15 | $4.15 | 540,000 | $4,052 |
| 02/10/2025 | $8.86 | $5.37 (-39.39%) | $9.20 | $5.10 | 21.89 M | $4,404 |
| 02/07/2025 | $4.24 | $4.07 (-4.01%) | $4.24 | $4.07 | 7,500 | $3,338 |
| 02/06/2025 | $4.21 | $4.17 (-0.95%) | $4.31 | $4.16 | 23,322 | $3,420 |
| 02/05/2025 | $4.35 | $4.19 (-3.68%) | $4.35 | $4.19 | 12,907 | $3,437 |
| 02/04/2025 | $4.31 | $4.35 (0.93%) | $4.40 | $4.19 | 7,026 | $3,568 |
| 02/03/2025 | $4.32 | $4.31 (-0.23%) | $4.32 | $4.25 | 2,700 | $3,535 |
| 01/31/2025 | $4.35 | $4.41 (1.38%) | $4.41 | $4.33 | 3,546 | $3,617 |
| 01/30/2025 | $4.22 | $4.24 (0.47%) | $4.35 | $4.22 | 3,700 | $3,478 |
| 01/29/2025 | $4.57 | $4.25 (-7%) | $4.57 | $4.17 | 12,900 | $3,486 |
| 01/28/2025 | $4.22 | $4.29 (1.66%) | $4.29 | $4.21 | 11,700 | $3,519 |
| 01/27/2025 | $4.28 | $4.31 (0.7%) | $4.53 | $4.14 | 49,100 | $3,535 |
| 01/24/2025 | $4.35 | $4.53 (4.14%) | $4.63 | $4.35 | 20,800 | $3,716 |
| 01/23/2025 | $4.20 | $4.35 (3.57%) | $4.36 | $4.10 | 16,815 | $3,568 |
| 01/22/2025 | $4.39 | $4.16 (-5.24%) | $4.60 | $4.16 | 11,307 | $3,412 |
| 01/21/2025 | $4.25 | $4.40 (3.53%) | $4.46 | $4.25 | 9,686 | $3,609 |
| 01/17/2025 | $4.36 | $4.28 (-1.83%) | $4.36 | $4.28 | 5,156 | $3,510 |
| 01/16/2025 | $4.31 | $4.34 (0.7%) | $4.35 | $4.27 | 9,336 | $3,560 |
| 01/15/2025 | $4.18 | $4.16 (-0.48%) | $4.27 | $4.16 | 3,500 | $3,412 |
| 01/14/2025 | $4.38 | $4.18 (-4.57%) | $4.38 | $4.13 | 6,846 | $3,428 |
| 01/13/2025 | $4.60 | $4.30 (-6.52%) | $4.60 | $4.25 | 12,387 | $3,527 |
| 01/10/2025 | $4.35 | $4.52 (3.91%) | $4.54 | $4.15 | 16,123 | $3,707 |
| 01/08/2025 | $4.29 | $4.27 (-0.47%) | $4.36 | $4.22 | 13,005 | $3,502 |
| 01/07/2025 | $4.45 | $4.34 (-2.47%) | $4.58 | $4.29 | 10,500 | $3,560 |
| 01/06/2025 | $4.55 | $4.45 (-2.2%) | $4.65 | $4.42 | 13,800 | $3,650 |
| 01/03/2025 | $4.22 | $4.50 (6.64%) | $4.60 | $4.09 | 40,400 | $3,691 |
| 01/02/2025 | $4.00 | $4.09 (2.25%) | $4.25 | $4.00 | 7,450 | $3,355 |
| 12/31/2024 | $4.14 | $4.05 (-2.17%) | $4.14 | $3.83 | 15,329 | $3,322 |
| 12/30/2024 | $4.12 | $4.05 (-1.7%) | $4.34 | $4.00 | 27,000 | $3,322 |
| 12/27/2024 | $4.33 | $4.29 (-0.92%) | $4.48 | $4.26 | 18,200 | $3,519 |
| 12/26/2024 | $4.20 | $4.70 (11.9%) | $4.73 | $4.20 | 16,522 | $3,855 |
| 12/24/2024 | $4.19 | $4.29 (2.39%) | $4.29 | $4.00 | 6,700 | $3,519 |
| 12/23/2024 | $3.95 | $3.82 (-3.29%) | $4.03 | $3.80 | 20,800 | $3,133 |
| 12/20/2024 | $4.00 | $3.99 (-0.25%) | $4.22 | $3.90 | 24,400 | $3,273 |
| 12/19/2024 | $3.87 | $4.00 (3.36%) | $4.18 | $3.80 | 30,900 | $3,281 |
| 12/18/2024 | $4.34 | $3.93 (-9.45%) | $4.34 | $3.81 | 23,848 | $3,223 |
| 12/17/2024 | $4.21 | $4.19 (-0.48%) | $4.39 | $4.14 | 23,427 | $3,437 |
| 12/16/2024 | $4.21 | $4.15 (-1.43%) | $4.39 | $4.14 | 15,430 | $3,404 |
| 12/13/2024 | $4.25 | $4.20 (-1.18%) | $4.34 | $4.15 | 18,500 | $3,445 |
| 12/12/2024 | $4.45 | $4.43 (-0.45%) | $4.69 | $4.40 | 25,746 | $3,633 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
