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 )

1.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
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%)
Jan 03, 2023 3.890 4.299 3.800 4.128 28,052 +0.28(+7.23%)
Dec 30, 2022 3.380 3.870 3.350 3.850 17,067 +0.59(+18.10%)
Dec 29, 2022 2.870 3.590 2.870 3.260 19,001 +0.16(+5.09%)
Dec 28, 2022 3.470 3.470 2.810 3.102 16,734 -0.02(-0.57%)
Dec 27, 2022 3.880 3.939 3.120 3.120 15,927 -0.62(-16.58%)
Dec 23, 2022 3.531 4.005 3.403 3.740 9,221 +0.15(+4.18%)
Dec 22, 2022 3.600 3.610 3.510 3.590 6,965 -0.09(-2.45%)
Dec 21, 2022 3.790 4.028 3.575 3.680 20,832 -0.09(-2.39%)
Dec 20, 2022 3.710 4.000 3.710 3.770 5,555 +0.06(+1.62%)
Dec 19, 2022 3.930 4.350 3.710 3.710 17,340 -0.31(-7.71%)
Dec 16, 2022 4.210 4.210 3.692 4.020 16,213 -0.21(-4.97%)
Dec 15, 2022 4.410 4.730 4.180 4.230 16,125 -0.32(-7.03%)
Dec 14, 2022 4.150 4.582 4.130 4.550 7,880 +0.25(+5.81%)
Dec 13, 2022 4.560 4.800 4.150 4.300 11,638 -0.15(-3.37%)
Dec 12, 2022 4.200 4.800 4.200 4.450 8,948 +0.12(+2.77%)
Dec 09, 2022 4.820 4.909 4.200 4.330 37,269 -0.39(-8.26%)
Dec 08, 2022 4.700 4.728 4.600 4.720 3,063 +0.02(+0.43%)
Dec 07, 2022 4.855 4.885 4.560 4.700 8,235 -0.02(-0.42%)
Dec 06, 2022 4.850 4.902 4.720 4.720 6,208 -0.16(-3.28%)
Dec 05, 2022 4.860 5.049 4.860 4.880 2,390 +0.04(+0.83%)
Dec 02, 2022 4.400 4.905 4.400 4.840 12,347 +0.16(+3.42%)
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.