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 )

1.130 -0.010 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2023 1.540 1.700 1.540 1.600 56,591 +0.05(+3.23%)
Mar 30, 2023 1.510 2.160 1.510 1.550 376,449 +0.01(+0.65%)
Mar 29, 2023 1.550 1.648 1.520 1.540 66,693 -0.01(-0.65%)
Mar 28, 2023 1.460 1.762 1.460 1.550 335,132 -0.20(-11.68%)
Mar 27, 2023 2.100 2.330 1.680 1.755 146,250 -0.37(-17.22%)
Mar 24, 2023 2.150 2.200 2.030 2.120 72,104 -0.19(-8.23%)
Mar 23, 2023 2.880 2.900 2.150 2.310 147,181 -0.60(-20.62%)
Mar 22, 2023 3.040 3.300 2.800 2.910 110,648 -0.15(-4.90%)
Mar 21, 2023 3.380 3.400 3.000 3.060 61,217 -0.10(-3.16%)
Mar 20, 2023 3.590 3.590 3.140 3.160 71,200 -0.51(-13.90%)
Mar 17, 2023 3.850 4.000 3.500 3.670 146,358 -0.33(-8.25%)
Mar 16, 2023 3.540 4.130 3.380 4.000 321,949 +0.31(+8.40%)
Mar 15, 2023 3.210 4.091 3.155 3.690 793,129 +0.63(+20.59%)
Mar 14, 2023 3.080 3.200 3.015 3.060 69,857 -0.04(-1.29%)
Mar 13, 2023 3.020 3.278 2.910 3.100 46,520 +0.12(+4.03%)
Mar 10, 2023 3.250 3.305 2.910 2.980 136,837 -0.43(-12.61%)
Mar 09, 2023 3.600 3.780 3.310 3.410 110,077 -0.24(-6.58%)
Mar 08, 2023 3.830 3.969 3.610 3.650 105,291 -0.24(-6.17%)
Mar 07, 2023 4.210 4.373 3.880 3.890 135,566 -0.42(-9.74%)
Mar 06, 2023 4.280 4.400 4.150 4.310 68,334 +0.10(+2.38%)
Mar 03, 2023 4.210 4.304 4.010 4.210 46,981 +0.18(+4.47%)
Mar 02, 2023 4.210 4.310 3.820 4.030 96,894 -0.27(-6.28%)
Mar 01, 2023 4.220 4.330 4.129 4.300 41,846 +0.08(+1.90%)
Feb 28, 2023 4.120 4.350 4.110 4.220 61,341 +0.02(+0.48%)
Feb 27, 2023 4.440 4.535 4.200 4.200 86,150 -0.30(-6.67%)
Feb 24, 2023 4.400 4.710 4.270 4.500 126,636 -0.05(-1.10%)
Feb 23, 2023 5.020 5.210 4.200 4.550 472,937 -0.57(-11.13%)
Feb 22, 2023 5.320 5.630 5.020 5.120 608,097 +0.10(+1.99%)
Feb 21, 2023 7.640 7.640 4.260 5.020 1,424,782 -2.43(-32.62%)
Feb 17, 2023 6.900 7.520 6.750 7.450 220,091 +0.71(+10.53%)
Feb 16, 2023 6.710 7.020 6.500 6.740 121,570 -0.21(-3.02%)
Feb 15, 2023 7.350 7.770 6.730 6.950 325,789 -0.21(-2.93%)
Feb 14, 2023 6.100 7.250 6.100 7.160 572,106 +0.93(+14.93%)
Feb 13, 2023 5.850 6.480 5.800 6.230 550,490 +0.39(+6.68%)
Feb 10, 2023 5.900 6.490 5.760 5.840 322,998 -0.14(-2.34%)
Feb 09, 2023 5.460 6.080 5.460 5.980 328,483 +0.43(+7.75%)
Feb 08, 2023 5.530 5.870 5.440 5.550 143,281 -0.12(-2.12%)
Feb 07, 2023 5.500 6.150 5.420 5.670 404,227 +0.18(+3.28%)
Feb 06, 2023 5.780 5.800 5.215 5.490 240,253 -0.19(-3.35%)
Feb 03, 2023 5.890 6.150 5.510 5.680 810,056 +0.28(+5.19%)
Feb 02, 2023 5.000 5.650 4.880 5.400 1,008,836 +0.43(+8.65%)
Feb 01, 2023 5.260 5.260 4.890 4.970 282,259 -0.15(-2.93%)
Jan 31, 2023 5.120 5.500 4.800 5.120 523,678 -0.10(-1.92%)
Jan 30, 2023 4.890 5.700 4.850 5.220 835,684 +0.12(+2.35%)
Jan 27, 2023 6.840 7.099 4.771 5.100 5,574,420 -0.60(-10.53%)
Jan 26, 2023 4.710 6.090 4.250 5.700 7,127,290 +1.65(+40.74%)
Jan 25, 2023 4.180 4.460 3.990 4.050 265,206 -0.31(-7.11%)
Jan 24, 2023 4.700 4.745 4.250 4.360 359,506 -0.41(-8.60%)
Jan 23, 2023 4.540 5.090 4.540 4.770 380,408 +0.18(+3.92%)
Jan 20, 2023 4.830 4.880 4.100 4.590 758,371 -0.61(-11.73%)
Jan 19, 2023 5.100 5.800 4.580 5.200 1,724,465 -1.10(-17.46%)
Jan 18, 2023 6.640 8.370 5.840 6.300 29,507,734 +1.37(+27.79%)
Jan 17, 2023 5.250 5.259 3.940 4.930 3,420,475 +0.45(+10.04%)
Jan 13, 2023 4.790 9.610 4.380 4.480 7,755,670 +0.02(+0.45%)
Jan 12, 2023 4.400 4.990 4.000 4.460 596,515 +0.46(+11.50%)
Jan 11, 2023 3.842 4.400 3.470 4.000 284,248 +0.27(+7.12%)
Jan 10, 2023 4.000 4.179 3.600 3.734 77,410 -0.22(-5.47%)
Jan 09, 2023 4.180 4.620 3.700 3.950 232,385 +0.10(+2.60%)
Jan 06, 2023 3.330 4.100 3.180 3.850 211,408 +0.36(+10.32%)
Jan 05, 2023 4.660 4.660 3.360 3.490 238,273 -1.40(-28.63%)
Jan 04, 2023 4.380 9.510 4.013 4.890 2,034,013 +0.76(+18.45%)
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.