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 )

1.190 -0.050 (-4.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Mar 28, 2024 1.610 1.430 1.420 1.620 88,372,200 +0.76(+88.59%)
Mar 27, 2024 0.8016 0.8620 0.8016 0.8590 92,631 +0.06(+7.20%)
Mar 26, 2024 0.9561 0.9701 0.7193 0.8013 590,198 -0.18(-18.23%)
Mar 25, 2024 1.030 1.060 0.9100 0.9800 124,350 -0.07(-6.67%)
Mar 22, 2024 1.050 1.060 1.040 1.050 52,295 -0.01(-0.89%)
Mar 21, 2024 1.040 1.070 1.031 1.059 51,312 +0.01(+0.90%)
Mar 20, 2024 1.000 1.050 1.000 1.050 68,763 +0.02(+1.93%)
Mar 19, 2024 1.050 1.054 1.000 1.030 244,168 -0.11(-9.64%)
Mar 18, 2024 1.190 1.220 1.130 1.140 171,605 -0.03(-2.56%)
Mar 15, 2024 1.190 1.190 1.140 1.170 95,698 +0.04(+3.54%)
Mar 14, 2024 1.260 1.270 1.110 1.130 235,082 -0.14(-11.02%)
Mar 13, 2024 1.270 1.290 1.241 1.270 74,570 +0.00(+0.00%)
Mar 12, 2024 1.290 1.300 1.250 1.270 92,130 -0.04(-3.05%)
Mar 11, 2024 1.310 1.330 1.270 1.310 71,377 +0.01(+0.77%)
Mar 08, 2024 1.320 1.330 1.260 1.300 133,252 -0.01(-0.76%)
Mar 07, 2024 1.280 1.320 1.270 1.310 108,635 +0.02(+1.55%)
Mar 06, 2024 1.300 1.340 1.250 1.290 219,518 +0.01(+0.78%)
Mar 05, 2024 1.300 1.330 1.280 1.280 138,535 -0.02(-1.54%)
Mar 04, 2024 1.370 1.370 1.300 1.300 190,022 -0.06(-4.41%)
Mar 01, 2024 1.300 1.430 1.290 1.360 549,310 +0.09(+7.09%)
Feb 29, 2024 1.290 1.350 1.260 1.270 142,426 -0.05(-3.79%)
Feb 28, 2024 1.350 1.350 1.240 1.320 287,695 -0.06(-4.35%)
Feb 27, 2024 1.380 1.386 1.330 1.380 121,894 -0.01(-0.72%)
Feb 26, 2024 1.450 1.450 1.310 1.390 317,303 -0.10(-6.71%)
Feb 23, 2024 1.630 1.730 1.310 1.490 4,132,524 -0.05(-3.25%)
Feb 22, 2024 1.540 1.570 1.510 1.540 180,789 +0.01(+0.65%)
Feb 21, 2024 1.610 1.616 1.530 1.530 226,478 -0.09(-5.56%)
Feb 20, 2024 1.600 1.640 1.500 1.620 268,566 +0.07(+4.52%)
Feb 16, 2024 1.600 1.600 1.510 1.550 278,852 -0.04(-2.52%)
Feb 15, 2024 1.600 1.670 1.550 1.590 441,005 -0.13(-7.56%)
Feb 14, 2024 1.640 1.820 1.620 1.720 989,209 -0.08(-4.44%)
Feb 13, 2024 1.980 2.110 1.580 1.800 11,908,305 +0.35(+24.14%)
Feb 12, 2024 1.410 1.540 1.320 1.450 2,245,551 +0.14(+10.69%)
Feb 09, 2024 1.290 1.460 1.280 1.310 501,104 +0.01(+0.77%)
Feb 08, 2024 1.490 1.490 1.210 1.300 1,411,597 -0.05(-3.70%)
Feb 07, 2024 1.720 2.000 1.320 1.350 9,393,075 -0.18(-11.77%)
Feb 06, 2024 1.330 1.810 1.310 1.530 637,645 +0.21(+15.92%)
Feb 05, 2024 1.400 1.515 1.230 1.320 41,840 -0.10(-7.04%)
Feb 02, 2024 1.480 1.550 1.400 1.420 37,504 -0.01(-0.70%)
Feb 01, 2024 1.610 1.750 1.410 1.430 98,777 -0.18(-11.18%)
Jan 31, 2024 1.680 1.760 1.600 1.610 63,200 -0.06(-3.59%)
Jan 30, 2024 1.860 1.950 1.660 1.670 91,432 -0.28(-14.36%)
Jan 29, 2024 1.910 1.960 1.870 1.950 8,646 +0.04(+2.09%)
Jan 26, 2024 2.000 2.060 1.890 1.910 33,279 -0.03(-1.55%)
Jan 25, 2024 1.962 2.014 1.830 1.940 40,876 +0.00(+0.00%)
Jan 24, 2024 1.960 2.120 1.880 1.940 108,150 +0.04(+2.11%)
Jan 23, 2024 1.930 1.950 1.840 1.900 24,371 -0.01(-0.52%)
Jan 22, 2024 1.940 2.000 1.820 1.910 22,592 +0.06(+3.24%)
Jan 19, 2024 1.870 2.120 1.832 1.850 62,206 -0.10(-5.13%)
Jan 18, 2024 1.860 1.950 1.710 1.950 76,023 +0.12(+6.56%)
Jan 17, 2024 1.920 1.970 1.810 1.830 37,268 -0.07(-3.68%)
Jan 16, 2024 2.080 2.120 1.870 1.900 69,969 -0.11(-5.47%)
Jan 12, 2024 2.095 2.139 2.010 2.010 40,753 -0.08(-3.83%)
Jan 11, 2024 2.090 2.160 2.010 2.090 47,214 +0.03(+1.46%)
Jan 10, 2024 2.120 2.186 2.050 2.060 41,456 -0.07(-3.29%)
Jan 09, 2024 2.480 2.480 2.130 2.130 56,636 -0.20(-8.58%)
Jan 08, 2024 2.510 2.555 2.260 2.330 63,595 -0.21(-8.27%)
Jan 05, 2024 2.680 2.707 2.520 2.540 73,861 -0.20(-7.30%)
Jan 04, 2024 2.740 2.740 2.655 2.740 26,654 +0.04(+1.48%)
Jan 03, 2024 2.640 2.700 2.605 2.700 35,644 +0.01(+0.37%)
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.