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%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 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, 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%)
Dec 01, 2022 4.750 5.150 4.680 4.680 11,876 -0.03(-0.64%)
Nov 30, 2022 4.530 4.710 4.110 4.710 18,247 +0.15(+3.29%)
Nov 29, 2022 4.700 4.760 4.510 4.560 17,888 -0.05(-1.08%)
Nov 28, 2022 5.670 5.750 4.530 4.610 110,040 -2.16(-31.91%)
Nov 25, 2022 6.610 6.950 5.960 6.770 18,504 +0.26(+3.99%)
Nov 23, 2022 6.550 6.680 5.630 6.510 91,650 -0.30(-4.41%)
Nov 22, 2022 6.940 7.943 6.210 6.810 263,704 +0.26(+3.97%)
Nov 21, 2022 7.890 7.890 6.210 6.550 144,508 -1.50(-18.63%)
Nov 18, 2022 8.755 9.245 7.385 8.050 30,626 -0.86(-9.70%)
Nov 17, 2022 8.985 9.500 8.520 8.915 9,765 -0.75(-7.71%)
Nov 16, 2022 9.500 11.99 8.000 9.660 102,545 +1.16(+13.65%)
Nov 15, 2022 8.000 9.960 7.575 8.500 7,473 +0.93(+12.36%)
Nov 14, 2022 7.500 8.250 7.255 7.565 1,041 +0.32(+4.34%)
Nov 11, 2022 7.760 8.700 7.200 7.250 2,457 -0.38(-4.92%)
Nov 10, 2022 8.000 8.750 7.505 7.625 1,318 -0.37(-4.63%)
Nov 09, 2022 8.500 8.485 7.100 7.995 3,501 -0.47(-5.55%)
Nov 08, 2022 8.950 9.440 8.100 8.465 4,515 +0.17(+2.05%)
Nov 07, 2022 8.475 9.965 8.065 8.295 1,542 -0.11(-1.31%)
Nov 04, 2022 8.850 9.995 8.140 8.405 2,574 -0.11(-1.23%)
Nov 03, 2022 9.000 10.25 8.260 8.510 18,869 +0.42(+5.26%)
Nov 02, 2022 9.000 9.750 8.030 8.085 3,072 -0.69(-7.86%)
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.