Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TC BioPharm (Holdings) plc - American Depositary Shares (NQ: TCBP )

1.460 +0.010 (+0.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Jan 31, 2024 1.120 1.170 1.050 1.090 420,771 -0.09(-7.63%)
Jan 30, 2024 1.160 1.210 1.100 1.180 411,934 -0.05(-4.07%)
Jan 29, 2024 1.300 1.310 1.110 1.230 1,016,585 -0.19(-13.38%)
Jan 26, 2024 1.370 1.520 1.340 1.420 7,651,691 -0.33(-18.62%)
Jan 25, 2024 1.950 1.960 1.740 1.745 161,530 -0.31(-15.22%)
Jan 24, 2024 2.150 2.209 1.920 2.058 144,786 -0.07(-3.37%)
Jan 23, 2024 2.260 2.399 2.010 2.130 290,687 -0.18(-7.59%)
Jan 22, 2024 2.320 2.460 2.200 2.305 442,031 -0.03(-1.50%)
Jan 19, 2024 2.230 2.460 2.120 2.340 384,572 +0.21(+10.12%)
Jan 18, 2024 2.220 2.280 2.060 2.125 60,962 -0.10(-4.28%)
Jan 17, 2024 2.200 2.330 2.150 2.220 73,197 +0.02(+0.91%)
Jan 16, 2024 2.550 2.650 2.100 2.200 208,127 -0.35(-13.73%)
Jan 12, 2024 2.460 2.880 2.360 2.550 472,702 +0.10(+4.08%)
Jan 11, 2024 2.250 2.650 2.240 2.450 394,494 +0.19(+8.41%)
Jan 10, 2024 2.190 2.470 2.190 2.260 308,294 +0.02(+0.89%)
Jan 09, 2024 2.290 2.293 2.177 2.240 19,628 -0.00(-0.22%)
Jan 08, 2024 2.260 2.290 2.130 2.245 39,702 +0.02(+1.13%)
Jan 05, 2024 2.390 2.390 2.160 2.220 52,806 -0.01(-0.45%)
Jan 04, 2024 2.310 2.360 2.170 2.230 91,688 -0.08(-3.46%)
Jan 03, 2024 3.010 3.150 2.190 2.310 304,630 -0.82(-26.20%)
Jan 02, 2024 3.100 3.350 3.042 3.130 113,040 -0.04(-1.26%)
Dec 29, 2023 3.150 4.150 2.807 3.170 766,154 +0.27(+9.31%)
Dec 28, 2023 3.230 3.500 2.835 2.900 372,906 +0.00(+0.00%)
Dec 27, 2023 2.980 3.050 2.670 2.900 96,972 -0.02(-0.68%)
Dec 26, 2023 2.470 2.970 2.470 2.920 144,140 +0.47(+19.18%)
Dec 22, 2023 2.530 2.750 2.430 2.450 101,202 -0.05(-2.00%)
Dec 21, 2023 2.380 2.780 2.200 2.500 224,189 +0.43(+20.77%)
Dec 20, 2023 2.300 2.380 2.040 2.070 97,401 -0.20(-8.97%)
Dec 19, 2023 2.100 2.420 2.030 2.274 427,647 -0.34(-12.87%)
Dec 18, 2023 2.640 3.600 2.104 2.610 606,182 +0.03(+1.16%)
Dec 15, 2023 3.270 3.270 2.520 2.580 75,333 +2.43(+1631.54%)
Dec 14, 2023 0.1700 0.1778 0.1338 0.1490 1,853,530 -0.04(-20.74%)
Dec 13, 2023 0.1600 0.1900 0.1400 0.1880 2,486,144 -0.01(-4.08%)
Dec 12, 2023 0.2200 0.2291 0.1627 0.1960 1,587,942 -0.03(-11.35%)
Dec 11, 2023 0.2801 0.2801 0.2120 0.2211 1,923,207 -0.10(-31.14%)
Dec 08, 2023 0.3600 0.3600 0.3205 0.3211 567,907 -0.03(-9.42%)
Dec 07, 2023 0.3466 0.3600 0.3332 0.3545 352,905 +0.02(+7.39%)
Dec 06, 2023 0.3400 0.3650 0.3212 0.3301 658,572 -0.03(-7.09%)
Dec 05, 2023 0.3506 0.3699 0.3411 0.3553 591,151 -0.02(-4.75%)
Dec 04, 2023 0.3700 0.3900 0.3551 0.3730 758,732 -0.02(-5.57%)
Dec 01, 2023 0.3952 0.4000 0.3700 0.3950 560,456 +0.03(+7.37%)
Nov 30, 2023 0.3800 0.3994 0.3200 0.3679 988,672 -0.01(-3.44%)
Nov 29, 2023 0.3647 0.4200 0.3600 0.3810 1,261,968 -0.01(-1.80%)
Nov 28, 2023 0.4300 0.4560 0.3358 0.3880 3,084,627 -0.03(-7.62%)
Nov 27, 2023 0.6900 0.6900 0.4200 0.4200 8,680,936 -0.14(-25.52%)
Nov 24, 2023 0.6000 0.6000 0.5470 0.5639 1,108,767 +0.06(+12.78%)
Nov 22, 2023 0.5500 0.5995 0.5000 0.5000 1,522,321 +0.00(+0.00%)
Nov 21, 2023 0.6083 0.6797 0.5000 0.5000 3,201,336 -0.02(-3.85%)
Nov 20, 2023 0.5200 0.5900 0.4900 0.5200 1,733,057 +0.05(+9.47%)
Nov 17, 2023 0.4800 0.5100 0.4600 0.4750 271,639 -0.01(-2.56%)
Nov 16, 2023 0.5200 0.5449 0.4610 0.4875 359,471 -0.03(-5.16%)
Nov 15, 2023 0.4600 0.5390 0.4545 0.5140 641,723 +0.06(+12.50%)
Nov 14, 2023 0.4100 0.5500 0.3616 0.4569 2,251,492 +0.05(+11.71%)
Nov 13, 2023 0.4000 0.4240 0.3800 0.4090 360,078 +0.02(+4.87%)
Nov 10, 2023 0.4049 0.4486 0.3700 0.3900 380,261 +0.01(+1.30%)
Nov 09, 2023 0.4543 0.4799 0.3500 0.3850 1,289,405 -0.11(-21.75%)
Nov 08, 2023 0.5500 0.5697 0.4286 0.4920 977,053 -0.04(-7.15%)
Nov 07, 2023 0.5000 0.5550 0.4700 0.5299 572,569 +0.05(+9.60%)
Nov 06, 2023 0.5000 0.5200 0.4620 0.4835 297,507 +0.01(+2.87%)
Nov 03, 2023 0.4336 0.5290 0.4312 0.4700 452,396 +0.02(+5.38%)
Nov 02, 2023 0.4300 0.4700 0.4011 0.4460 335,216 +0.01(+2.65%)
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.