BDRX - Midatech Pharma Plc
4.23
-0.120 -2.837%
Share volume: 867
Last Updated: Wed 05 Feb 2025 07:30:13 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$4.35
-0.12
-2.76%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $4.31 | $4.31 | $4.40 | $4.40 | $4.19 | $4.19 | $4.35 | $4.35 | 6,888 | $6,888.00 |
| 02/03/2025 | $4.32 | $4.32 | $4.32 | $4.32 | $4.25 | $4.25 | $4.31 | $4.31 | 2,693 | $2,693.00 |
| 01/31/2025 | $4.35 | $4.35 | $4.41 | $4.41 | $4.33 | $4.33 | $4.41 | $4.41 | 3,546 | $3,546.00 |
| 01/30/2025 | $4.22 | $4.22 | $4.35 | $4.35 | $4.22 | $4.22 | $4.24 | $4.24 | 3,685 | $3,685.00 |
| 01/29/2025 | $4.57 | $4.57 | $4.57 | $4.57 | $4.17 | $4.17 | $4.25 | $4.25 | 12,896 | $12,896.00 |
| 01/28/2025 | $4.22 | $4.22 | $4.29 | $4.29 | $4.21 | $4.21 | $4.29 | $4.29 | 11,681 | $11,681.00 |
| 01/27/2025 | $4.28 | $4.28 | $4.53 | $4.53 | $4.14 | $4.14 | $4.31 | $4.31 | 49,069 | $49,069.00 |
| 01/24/2025 | $4.35 | $4.35 | $4.63 | $4.63 | $4.35 | $4.35 | $4.53 | $4.53 | 20,758 | $20,758.00 |
| 01/23/2025 | $4.20 | $4.20 | $4.36 | $4.36 | $4.10 | $4.10 | $4.35 | $4.35 | 16,815 | $16,815.00 |
| 01/22/2025 | $4.39 | $4.39 | $4.60 | $4.60 | $4.16 | $4.16 | $4.16 | $4.16 | 11,307 | $11,307.00 |