Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

0.3726 -0.0084 (-2.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 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 (%)
Sep 18, 2024 0.3900 0.3900 0.3701 0.3726 146,540 -0.01(-2.20%)
Sep 17, 2024 0.4100 0.4250 0.3799 0.3810 72,354 -0.02(-4.77%)
Sep 16, 2024 0.4200 0.4200 0.3842 0.4001 127,697 -0.01(-2.89%)
Sep 13, 2024 0.4117 0.4241 0.4000 0.4120 44,996 +0.02(+5.64%)
Sep 12, 2024 0.4200 0.4250 0.3821 0.3900 188,808 -0.03(-7.14%)
Sep 11, 2024 0.4130 0.4322 0.4100 0.4200 132,031 -0.01(-2.96%)
Sep 10, 2024 0.4100 0.4514 0.3919 0.4328 269,990 +0.03(+6.60%)
Sep 09, 2024 0.3630 0.4277 0.3630 0.4060 273,577 +0.04(+11.97%)
Sep 06, 2024 0.4000 0.4000 0.3532 0.3626 140,298 -0.03(-8.43%)
Sep 05, 2024 0.4280 0.4401 0.3753 0.3960 297,720 -0.04(-10.00%)
Sep 04, 2024 0.4669 0.4798 0.4269 0.4400 191,163 -0.02(-3.32%)
Sep 03, 2024 0.5500 0.5500 0.4500 0.4551 643,321 -0.09(-17.25%)
Aug 30, 2024 0.5500 0.5687 0.5500 0.5500 103,240 -0.00(-0.54%)
Aug 29, 2024 0.5590 0.5899 0.5501 0.5530 150,131 -0.02(-4.19%)
Aug 28, 2024 0.5900 0.5949 0.5651 0.5772 125,484 -0.01(-2.17%)
Aug 27, 2024 0.6214 0.6247 0.5560 0.5900 155,475 -0.04(-5.60%)
Aug 26, 2024 0.6252 0.6400 0.6000 0.6250 53,488 -0.00(-0.03%)
Aug 23, 2024 0.6200 0.6359 0.5997 0.6252 190,667 +0.01(+1.36%)
Aug 22, 2024 0.6400 0.6400 0.6040 0.6168 76,325 -0.02(-3.62%)
Aug 21, 2024 0.6300 0.6460 0.6100 0.6400 183,830 +0.02(+3.06%)
Aug 20, 2024 0.6400 0.6524 0.6141 0.6210 83,475 +0.00(+0.37%)
Aug 19, 2024 0.6159 0.6509 0.6001 0.6187 165,998 +0.02(+3.29%)
Aug 16, 2024 0.6200 0.6200 0.5850 0.5990 132,645 -0.00(-0.17%)
Aug 15, 2024 0.5939 0.6194 0.5801 0.6000 175,812 +0.02(+3.41%)
Aug 14, 2024 0.6000 0.6197 0.5701 0.5802 93,519 -0.02(-3.35%)
Aug 13, 2024 0.5899 0.6400 0.5811 0.6003 125,443 +0.02(+2.95%)
Aug 12, 2024 0.5900 0.5999 0.5814 0.5831 82,104 -0.01(-2.18%)
Aug 09, 2024 0.5672 0.6295 0.5672 0.5961 216,326 +0.03(+4.43%)
Aug 08, 2024 0.5878 0.6125 0.5537 0.5708 114,537 -0.02(-2.89%)
Aug 07, 2024 0.6300 0.6400 0.5800 0.5878 340,402 -0.04(-6.70%)
Aug 06, 2024 0.6200 0.6516 0.6150 0.6300 86,515 +0.00(+0.77%)
Aug 05, 2024 0.6100 0.6677 0.5600 0.6252 307,323 -0.00(-0.29%)
Aug 02, 2024 0.6620 0.6789 0.6107 0.6270 266,582 -0.04(-5.29%)
Aug 01, 2024 0.7100 0.7100 0.6500 0.6620 277,282 -0.03(-4.06%)
Jul 31, 2024 0.6900 0.7159 0.6750 0.6900 336,178 +0.01(+1.17%)
Jul 30, 2024 0.7100 0.7159 0.6697 0.6820 234,067 -0.03(-4.41%)
Jul 29, 2024 0.7500 0.7656 0.7009 0.7135 369,271 -0.03(-3.85%)
Jul 26, 2024 0.7732 0.7800 0.7400 0.7421 272,208 -0.03(-3.75%)
Jul 25, 2024 0.7835 0.7899 0.7560 0.7710 270,449 -0.01(-0.94%)
Jul 24, 2024 0.7800 0.7800 0.7504 0.7783 269,270 -0.01(-1.66%)
Jul 23, 2024 0.7900 0.8100 0.7572 0.7914 599,417 -0.00(-0.37%)
Jul 22, 2024 0.8078 0.8078 0.7601 0.7943 372,395 -0.01(-0.71%)
Jul 19, 2024 0.8500 0.8700 0.7806 0.8000 1,046,787 -0.14(-14.94%)
Jul 18, 2024 0.9501 0.9900 0.9200 0.9405 416,275 +0.00(+0.27%)
Jul 17, 2024 0.9790 1.020 0.9300 0.9380 797,547 -0.05(-5.19%)
Jul 16, 2024 1.190 1.200 0.9527 0.9893 10,457,591 +0.02(+1.99%)
Jul 15, 2024 0.9817 1.040 0.9126 0.9700 1,134,095 -0.09(-8.49%)
Jul 12, 2024 1.020 1.080 0.9701 1.060 2,382,776 -0.02(-1.85%)
Jul 11, 2024 1.610 1.660 0.9250 1.080 63,483,020 +0.37(+51.88%)
Jul 10, 2024 0.8210 0.8300 0.7101 0.7111 566,876 -0.11(-13.35%)
Jul 09, 2024 0.8688 0.8688 0.8000 0.8207 162,876 -0.05(-5.54%)
Jul 08, 2024 0.8586 0.8900 0.8400 0.8688 156,919 -0.01(-0.99%)
Jul 05, 2024 0.8752 0.8879 0.8700 0.8775 70,006 -0.01(-1.34%)
Jul 03, 2024 0.8700 0.9101 0.8611 0.8894 146,975 -0.01(-0.84%)
Jul 02, 2024 0.9400 0.9568 0.8550 0.8969 637,223 +0.00(+0.35%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.