Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biodexa Pharmaceuticals plc - American Depositary Shares (NQ: BDRX )

0.9644 +0.0045 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 5.528 5.680 5.240 5.488 113,467 -0.01(-0.15%)
Jun 29, 2023 5.560 5.840 5.080 5.496 94,426 -0.19(-3.38%)
Jun 28, 2023 5.584 5.896 5.328 5.688 169,793 -0.03(-0.56%)
Jun 27, 2023 6.400 6.248 5.216 5.720 412,278 +0.72(+14.40%)
Jun 26, 2023 5.048 5.512 5.000 5.000 48,662 -0.36(-6.72%)
Jun 23, 2023 5.224 5.496 4.800 5.360 96,524 -0.96(-15.19%)
Jun 22, 2023 6.496 6.944 6.208 6.320 141,404 +0.16(+2.60%)
Jun 21, 2023 6.000 6.552 5.816 6.160 42,756 -0.17(-2.65%)
Jun 20, 2023 6.400 6.712 6.176 6.328 77,962 -0.87(-12.11%)
Jun 16, 2023 6.800 8.960 6.440 7.200 547,992 +0.98(+15.68%)
Jun 15, 2023 6.320 6.320 5.936 6.224 51,348 +0.06(+1.04%)
Jun 14, 2023 6.400 6.400 5.840 6.160 86,188 -0.45(-6.78%)
Jun 13, 2023 6.400 6.624 6.240 6.608 24,840 +0.18(+2.74%)
Jun 12, 2023 6.400 6.560 6.280 6.432 26,213 +0.20(+3.21%)
Jun 09, 2023 6.400 6.560 6.000 6.232 33,454 -0.10(-1.52%)
Jun 08, 2023 6.392 6.792 6.088 6.328 28,899 +0.01(+0.13%)
Jun 07, 2023 6.024 6.800 6.016 6.320 54,639 +0.34(+5.61%)
Jun 06, 2023 6.560 6.632 5.864 5.984 75,109 -0.71(-10.63%)
Jun 05, 2023 6.960 6.960 6.520 6.696 33,171 -0.29(-4.12%)
Jun 02, 2023 7.192 7.200 6.400 6.984 78,014 +0.16(+2.34%)
Jun 01, 2023 7.104 7.104 6.760 6.824 48,300 +0.10(+1.55%)
May 31, 2023 7.240 7.296 6.400 6.720 223,733 -4.13(-38.05%)
May 30, 2023 10.40 11.19 10.40 10.85 53,008 +0.32(+3.04%)
May 26, 2023 10.80 10.87 9.680 10.53 15,278 +0.01(+0.08%)
May 25, 2023 10.35 10.84 10.00 10.52 23,765 -0.02(-0.23%)
May 24, 2023 11.12 12.00 10.24 10.54 70,338 -5.05(-32.38%)
May 23, 2023 15.20 15.92 15.20 15.59 5,154 +0.41(+2.69%)
May 22, 2023 16.08 16.32 15.16 15.18 10,699 -0.74(-4.62%)
May 19, 2023 16.59 17.60 15.52 15.92 13,645 -0.88(-5.24%)
May 18, 2023 20.00 20.39 15.01 16.80 105,923 -1.60(-8.70%)
May 17, 2023 18.21 18.80 18.14 18.40 8,869 +0.26(+1.46%)
May 16, 2023 18.32 19.50 17.76 18.14 10,920 +0.02(+0.09%)
May 15, 2023 19.20 19.36 18.12 18.12 6,197 -1.05(-5.47%)
May 12, 2023 19.95 19.95 18.10 19.17 6,956 +0.24(+1.27%)
May 11, 2023 19.66 20.64 18.45 18.93 7,898 -0.63(-3.23%)
May 10, 2023 18.40 20.80 17.68 19.56 18,629 +0.56(+2.95%)
May 09, 2023 18.32 20.51 17.76 19.00 21,770 +1.25(+7.03%)
May 08, 2023 17.60 19.60 17.04 17.75 14,433 +0.56(+3.26%)
May 05, 2023 16.09 18.20 16.09 17.19 7,170 +0.78(+4.78%)
May 04, 2023 17.60 17.92 16.16 16.41 11,633 -1.07(-6.13%)
May 03, 2023 17.47 19.36 16.19 17.48 36,383 +1.32(+8.17%)
May 02, 2023 17.60 17.60 15.36 16.16 24,488 -1.42(-8.06%)
May 01, 2023 19.20 19.20 16.00 17.58 22,497 -0.52(-2.87%)
Apr 28, 2023 19.18 19.52 17.68 18.10 14,397 -1.25(-6.45%)
Apr 27, 2023 20.80 21.38 18.88 19.34 10,234 -1.45(-6.96%)
Apr 26, 2023 19.98 21.44 18.24 20.79 17,311 +1.58(+8.25%)
Apr 25, 2023 20.80 21.12 18.66 19.21 17,340 -1.99(-9.40%)
Apr 24, 2023 21.60 21.62 20.05 21.20 17,590 -0.75(-3.43%)
Apr 21, 2023 21.93 23.22 21.05 21.95 15,716 -0.43(-1.93%)
Apr 20, 2023 21.21 22.80 21.21 22.38 18,335 -0.28(-1.24%)
Apr 19, 2023 21.60 24.00 20.96 22.66 41,548 -0.02(-0.07%)
Apr 18, 2023 20.80 23.20 20.80 22.68 35,317 +0.98(+4.54%)
Apr 17, 2023 19.11 25.40 18.27 21.70 139,253 +1.86(+9.40%)
Apr 14, 2023 21.60 21.60 15.20 19.83 76,336 -1.77(-8.19%)
Apr 13, 2023 20.83 22.26 20.32 21.60 24,235 +1.33(+6.55%)
Apr 12, 2023 22.54 23.44 19.22 20.27 72,368 -2.05(-9.18%)
Apr 11, 2023 20.80 23.84 20.80 22.32 41,795 +1.36(+6.49%)
Apr 10, 2023 21.60 22.79 20.60 20.96 39,001 -1.99(-8.68%)
Apr 06, 2023 24.00 24.00 20.84 22.95 72,584 -2.64(-10.32%)
Apr 05, 2023 25.60 28.00 23.89 25.59 162,786 +3.36(+15.11%)
Apr 04, 2023 21.73 24.33 20.04 22.23 86,257 -1.77(-7.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.