2m 2m 2m 2m 2m 2m 2m
BIODEXA PH SP ADR (BDRX)
NASDAQ
$2.34+$0.02 (+1.08%)
Price as of Jul 13, 2026 6:53 PM EDT- $2.1MMarket Cap
- -95.29%1-Year Change
- BiotechnologyIndustry
BIODEXA PH SP ADR (BDRX)
$2.34+$0.02 (+1.08%)
- 1 Month-23.76%Low Price$2.31High Price$3.07
- 3 Months-25.48%Low Price$2.31High Price$4.86
- 1 Year-95.29%Low Price$0.61High Price$10.90
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/13/2026 | 2.49 | 2.49 | 2.22 | 2.31 | -7.23% | 23,784 |
07/10/2026 | 2.47 | 2.49 | 2.40 | 2.49 | -3.86% | 16,657 |
07/09/2026 | 2.57 | 2.62 | 2.47 | 2.59 | -0.38% | 18,987 |
07/08/2026 | 2.65 | 2.65 | 2.49 | 2.60 | -2.99% | 18,901 |
07/07/2026 | 2.75 | 2.87 | 2.68 | 2.68 | -6.62% | 21,468 |
07/06/2026 | 2.94 | 2.95 | 2.78 | 2.87 | -2.38% | 17,999 |
07/02/2026 | 2.95 | 2.95 | 2.76 | 2.94 | -2.00% | 11,328 |
07/01/2026 | 2.78 | 3.14 | 2.62 | 3.00 | +3.09% | 31,566 |
06/30/2026 | 2.82 | 3.00 | 2.53 | 2.91 | +2.11% | 70,345 |
06/29/2026 | 2.88 | 2.90 | 2.63 | 2.85 | -2.40% | 105,975 |
06/26/2026 | 2.75 | 3.07 | 2.51 | 2.92 | +16.80% | 4,053,105 |
06/25/2026 | 2.55 | 2.60 | 2.45 | 2.50 | -4.21% | 9,488 |
06/24/2026 | 2.63 | 2.77 | 2.61 | 2.61 | -1.88% | 5,966 |
06/23/2026 | 2.95 | 2.95 | 2.45 | 2.66 | -11.63% | 26,774 |
06/22/2026 | 3.11 | 3.12 | 3.00 | 3.01 | -1.63% | 12,243 |
06/18/2026 | 3.13 | 3.15 | 3.06 | 3.06 | +1.66% | 6,520 |
06/17/2026 | 3.06 | 3.08 | 2.96 | 3.01 | +1.01% | 22,078 |
06/16/2026 | 3.03 | 3.07 | 2.95 | 2.98 | -2.93% | 19,617 |
06/15/2026 | 3.10 | 3.20 | 3.05 | 3.07 | +1.32% | 18,630 |
06/12/2026 | 3.03 | 3.16 | 3.03 | 3.03 | -1.69% | 12,115 |
06/11/2026 | 3.13 | 3.30 | 3.00 | 3.08 | +2.40% | 59,407 |
06/10/2026 | 3.25 | 3.25 | 3.00 | 3.01 | -2.90% | 17,731 |
06/09/2026 | 3.26 | 3.26 | 3.08 | 3.10 | -4.91% | 16,025 |
06/08/2026 | 3.51 | 3.51 | 3.26 | 3.26 | -2.98% | 4,231 |
06/05/2026 | 3.36 | 3.47 | 3.32 | 3.36 | -2.04% | 29,860 |
06/04/2026 | 3.69 | 3.75 | 3.40 | 3.43 | -4.46% | 48,114 |
06/03/2026 | 3.51 | 3.72 | 3.48 | 3.59 | +2.57% | 27,143 |
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 |