2m 2m 2m 2m 2m 2m 2m
BIODEXA PH SP ADR (BDRX)
NASDAQ
$3.57+$0.06 (+1.86%)
Price as of Jun 03, 2026 6:29 PM EDT- $2.6MMarket Cap
- -93.97%1-Year Change
- BiotechnologyIndustry
BIODEXA PH SP ADR (BDRX)
$3.57+$0.06 (+1.86%)
- 1 Month+12.18%Low Price$3.11High Price$4.86
- 3 Months+269.43%Low Price$0.61High Price$4.86
- 1 Year+201.72%Low Price$0.61High Price$10.90
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 3.51 | 3.51 | 3.34 | 3.50 | +5.42% | 63,022 |
06/01/2026 | 3.39 | 3.43 | 3.25 | 3.32 | -4.32% | 9,048 |
05/29/2026 | 3.48 | 3.49 | 3.26 | 3.47 | +3.27% | 33,467 |
05/28/2026 | 3.24 | 3.41 | 3.18 | 3.36 | +2.44% | 14,148 |
05/27/2026 | 3.26 | 3.33 | 3.24 | 3.28 | +1.23% | 11,721 |
05/26/2026 | 3.25 | 3.45 | 3.24 | 3.24 | -1.22% | 17,996 |
05/22/2026 | 3.13 | 3.30 | 3.13 | 3.28 | +1.23% | 20,484 |
05/21/2026 | 3.20 | 3.35 | 3.14 | 3.24 | +4.18% | 13,674 |
05/20/2026 | 3.22 | 3.24 | 3.10 | 3.11 | -0.64% | 15,238 |
05/19/2026 | 3.28 | 3.28 | 3.06 | 3.13 | -0.63% | 15,499 |
05/18/2026 | 3.23 | 3.24 | 3.10 | 3.15 | -4.55% | 11,615 |
05/15/2026 | 3.33 | 3.33 | 3.05 | 3.30 | -2.94% | 28,386 |
05/14/2026 | 3.61 | 3.71 | 3.40 | 3.40 | -8.48% | 22,049 |
05/13/2026 | 3.84 | 3.84 | 3.60 | 3.72 | -2.24% | 30,443 |
05/12/2026 | 3.64 | 3.94 | 3.64 | 3.80 | +3.26% | 29,574 |
05/11/2026 | 3.84 | 4.10 | 3.65 | 3.68 | -13.41% | 52,079 |
05/08/2026 | 4.69 | 4.75 | 4.20 | 4.25 | -12.55% | 80,949 |
05/07/2026 | 4.49 | 5.08 | 4.32 | 4.86 | +9.95% | 140,656 |
05/06/2026 | 4.36 | 4.75 | 4.20 | 4.42 | -1.34% | 309,844 |
05/05/2026 | 3.66 | 4.65 | 3.47 | 4.48 | +43.59% | 18,719,724 |
05/04/2026 | 3.07 | 3.21 | 3.03 | 3.12 | +2.97% | 7,667 |
05/01/2026 | 3.10 | 3.12 | 3.01 | 3.03 | -3.50% | 17,325 |
04/30/2026 | 3.30 | 3.32 | 3.11 | 3.14 | -3.09% | 14,544 |
04/29/2026 | 3.25 | 3.33 | 3.12 | 3.24 | -1.82% | 21,062 |
04/28/2026 | 3.44 | 3.46 | 3.26 | 3.30 | -0.60% | 38,725 |
04/27/2026 | 3.40 | 3.50 | 3.26 | 3.32 | +0.60% | 19,458 |
04/24/2026 | 3.43 | 3.43 | 3.29 | 3.30 | -3.51% | 8,857 |
04/23/2026 | 3.77 | 3.77 | 3.41 | 3.42 | -12.08% | 28,509 |
04/22/2026 | 4.06 | 4.06 | 3.86 | 3.89 | -2.75% | 11,764 |
04/21/2026 | 4.20 | 4.28 | 3.75 | 4.00 | -7.62% | 69,454 |
04/20/2026 | 3.52 | 4.43 | 3.50 | 4.33 | +24.43% | 166,938 |
04/17/2026 | 3.42 | 3.56 | 3.40 | 3.48 | +0.29% | 14,934 |
04/16/2026 | 3.42 | 3.48 | 3.39 | 3.47 | +1.17% | 27,256 |
04/15/2026 | 3.25 | 3.43 | 3.20 | 3.43 | +5.54% | 58,202 |
04/14/2026 | 3.03 | 3.33 | 3.03 | 3.25 | +4.84% | 57,476 |
04/13/2026 | 3.25 | 3.33 | 2.86 | 3.10 | -7.74% | 87,379 |
04/10/2026 | 3.24 | 3.40 | 3.24 | 3.36 | +3.38% | 56,455 |
04/09/2026 | 3.28 | 3.40 | 2.95 | 3.25 | -7.41% | 115,582 |
04/08/2026 | 3.50 | 3.70 | 3.15 | 3.51 | +4.78% | 157,586 |
04/07/2026 | 3.18 | 3.56 | 3.17 | 3.35 | -13.44% | 257,933 |
04/06/2026 | 4.01 | 4.32 | 3.12 | 3.87 | -11.37% | 1,078,753 |
04/06/2026 |
1:5 Split | |||||
04/02/2026 | 4.62 | 6.75 | 4.00 | 4.37 | +42.23% | 121,227,423 |
04/01/2026 | 3.07 | 3.24 | 3.07 | 3.07 | -0.63% | 20,443 |
03/31/2026 | 3.05 | 3.25 | 3.00 | 3.09 | +1.03% | 59,228 |
03/30/2026 | 3.35 | 3.45 | 3.00 | 3.06 | -6.50% | 114,987 |
03/27/2026 | 3.30 | 3.45 | 3.25 | 3.27 | -0.94% | 131,390 |
03/26/2026 | 3.48 | 3.54 | 3.26 | 3.30 | -4.44% | 59,037 |
03/25/2026 | 3.40 | 3.91 | 3.37 | 3.46 | +4.68% | 81,332 |
03/24/2026 | 3.27 | 3.50 | 3.27 | 3.30 | -3.49% | 36,412 |
03/23/2026 | 3.40 | 3.72 | 3.36 | 3.42 | -2.37% | 90,936 |
03/20/2026 | 3.45 | 3.60 | 3.40 | 3.50 | +2.11% | 69,522 |
03/19/2026 | 3.70 | 3.70 | 3.40 | 3.43 | -10.92% | 89,164 |
03/18/2026 | 3.85 | 3.94 | 3.70 | 3.85 | -2.22% | 61,228 |
03/17/2026 | 3.85 | 4.05 | 3.82 | 3.94 | -2.38% | 104,126 |
03/16/2026 | 4.24 | 4.24 | 3.85 | 4.03 | -2.90% | 97,619 |
03/13/2026 | 4.37 | 4.37 | 4.08 | 4.16 | -4.14% | 67,449 |
03/12/2026 | 4.60 | 4.60 | 4.06 | 4.33 | -5.15% | 95,661 |
03/11/2026 | 4.69 | 4.70 | 4.45 | 4.57 | -3.78% | 50,629 |
03/10/2026 | 4.75 | 4.90 | 4.54 | 4.75 | -0.01% | 58,732 |
03/09/2026 | 4.55 | 4.88 | 4.50 | 4.75 | +4.86% | 50,139 |
03/06/2026 | 4.74 | 4.85 | 4.42 | 4.53 | -4.37% | 63,834 |
03/05/2026 | 4.70 | 4.95 | 4.60 | 4.74 | +0.79% | 43,436 |
03/04/2026 | 4.63 | 4.75 | 4.50 | 4.70 | -0.52% | 109,707 |
03/03/2026 | 5.00 | 5.02 | 4.64 | 4.72 | -6.45% | 99,105 |
03/02/2026 | 5.45 | 5.45 | 5.00 | 5.05 | -6.48% | 81,393 |
02/27/2026 | 5.60 | 5.65 | 5.35 | 5.40 | -4.42% | 77,408 |
02/26/2026 | 5.75 | 6.05 | 5.48 | 5.65 | 0.00% | 117,520 |
02/25/2026 | 5.55 | 5.80 | 5.50 | 5.65 | +0.89% | 59,912 |
02/24/2026 | 5.86 | 5.86 | 5.50 | 5.60 | -5.08% | 71,515 |
02/23/2026 | 5.75 | 6.00 | 5.70 | 5.90 | +1.72% | 58,982 |
02/20/2026 | 6.50 | 6.50 | 5.65 | 5.80 | -10.08% | 212,528 |
02/19/2026 | 6.75 | 7.10 | 5.88 | 6.45 | +3.20% | 1,143,823 |
02/18/2026 | 6.45 | 6.65 | 5.98 | 6.25 | -3.10% | 106,125 |
02/17/2026 | 5.40 | 7.50 | 5.40 | 6.45 | +19.44% | 548,217 |
02/13/2026 | 5.35 | 6.10 | 5.20 | 5.40 | -0.92% | 137,214 |
02/12/2026 | 5.80 | 5.80 | 5.40 | 5.45 | -9.92% | 109,483 |
02/11/2026 | 6.40 | 6.45 | 6.00 | 6.05 | -4.72% | 57,245 |
02/10/2026 | 6.55 | 6.85 | 6.25 | 6.35 | -2.31% | 125,479 |
02/09/2026 | 6.25 | 6.90 | 6.15 | 6.50 | +4.84% | 143,616 |
02/06/2026 | 6.25 | 6.60 | 6.10 | 6.20 | -4.62% | 122,616 |
02/05/2026 | 7.00 | 7.07 | 6.30 | 6.50 | -10.34% | 258,208 |
02/04/2026 | 7.95 | 8.15 | 7.00 | 7.25 | -11.04% | 3,807,606 |
02/03/2026 | 8.50 | 8.55 | 8.00 | 8.15 | -4.12% | 81,749 |
02/02/2026 | 8.70 | 8.70 | 8.25 | 8.50 | -3.95% | 107,717 |
01/30/2026 | 8.95 | 8.95 | 8.55 | 8.85 | -3.80% | 133,216 |
01/29/2026 | 10.25 | 10.25 | 9.00 | 9.20 | -11.54% | 170,975 |
01/28/2026 | 10.65 | 10.76 | 10.00 | 10.40 | -3.70% | 148,143 |
01/27/2026 | 11.20 | 11.25 | 10.55 | 10.80 | -4.00% | 159,330 |
01/26/2026 | 10.90 | 11.35 | 10.66 | 11.25 | +4.65% | 167,531 |
01/23/2026 | 10.85 | 11.05 | 10.50 | 10.75 | -0.92% | 206,998 |
01/22/2026 | 10.50 | 11.30 | 10.15 | 10.85 | +3.33% | 2,834,940 |
01/21/2026 | 10.90 | 10.95 | 10.45 | 10.50 | -4.98% | 147,115 |
01/20/2026 | 11.45 | 11.45 | 11.00 | 11.05 | -1.34% | 213,684 |
01/16/2026 | 11.20 | 11.50 | 10.50 | 11.20 | +3.23% | 1,218,751 |
01/15/2026 | 10.85 | 11.25 | 10.45 | 10.85 | +3.83% | 114,790 |
01/14/2026 | 10.75 | 11.24 | 10.30 | 10.45 | -8.73% | 126,287 |
01/13/2026 | 11.55 | 11.85 | 11.25 | 11.45 | -1.72% | 113,154 |
01/12/2026 | 11.75 | 11.76 | 11.30 | 11.65 | -0.85% | 80,443 |
01/09/2026 | 11.95 | 12.27 | 11.40 | 11.75 | +1.73% | 123,000 |