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 (%)
May 24, 2024 1.120 1.190 1.112 1.130 126,538 -0.01(-0.88%)
May 23, 2024 1.150 1.170 1.115 1.140 98,469 -0.02(-1.72%)
May 22, 2024 1.140 1.200 1.130 1.160 175,041 +0.00(+0.00%)
May 21, 2024 1.140 1.249 1.110 1.160 556,363 +0.06(+5.45%)
May 20, 2024 1.130 1.150 1.090 1.100 216,213 -0.03(-2.65%)
May 17, 2024 1.140 1.150 1.109 1.130 251,402 -0.01(-0.88%)
May 16, 2024 1.120 1.160 1.100 1.140 258,856 +0.02(+1.79%)
May 15, 2024 1.150 1.180 1.110 1.120 335,025 -0.03(-2.61%)
May 14, 2024 1.120 1.200 1.100 1.150 400,556 +0.02(+1.77%)
May 13, 2024 1.110 1.180 1.080 1.130 368,596 -0.01(-0.88%)
May 10, 2024 1.250 1.250 1.130 1.140 392,067 -0.08(-6.56%)
May 09, 2024 1.250 1.250 1.190 1.220 354,926 -0.02(-1.61%)
May 08, 2024 1.140 1.300 1.120 1.240 686,601 +0.01(+0.81%)
May 07, 2024 1.600 1.600 1.060 1.230 6,498,952 -0.22(-15.17%)
May 06, 2024 1.880 3.000 1.410 1.450 41,423,100 -0.01(-0.68%)
May 03, 2024 1.550 1.550 1.402 1.460 45,370 +0.01(+0.69%)
May 02, 2024 1.470 1.490 1.430 1.450 44,513 -0.03(-2.03%)
May 01, 2024 1.430 1.524 1.430 1.480 52,158 +0.05(+3.50%)
Apr 30, 2024 1.490 1.540 1.400 1.430 55,981 -0.06(-4.03%)
Apr 29, 2024 1.600 1.600 1.490 1.490 65,260 -0.04(-2.61%)
Apr 26, 2024 1.580 1.630 1.510 1.530 71,794 -0.04(-2.55%)
Apr 25, 2024 1.520 1.650 1.482 1.570 143,139 +0.10(+6.80%)
Apr 24, 2024 1.550 1.620 1.440 1.470 113,943 -0.11(-6.96%)
Apr 23, 2024 1.550 1.670 1.540 1.580 113,260 +0.00(+0.00%)
Apr 22, 2024 1.500 1.600 1.490 1.580 145,324 +0.10(+6.83%)
Apr 19, 2024 1.490 1.490 1.380 1.479 85,893 +0.06(+4.15%)
Apr 18, 2024 1.380 1.520 1.374 1.420 173,583 +0.07(+5.19%)
Apr 17, 2024 1.380 1.393 1.300 1.350 75,408 +0.02(+1.50%)
Apr 16, 2024 1.310 1.350 1.270 1.330 113,963 +0.02(+1.53%)
Apr 15, 2024 1.540 1.540 1.300 1.310 370,086 -0.30(-18.63%)
Apr 12, 2024 1.750 1.750 1.610 1.610 155,151 -0.12(-6.94%)
Apr 11, 2024 1.660 1.750 1.660 1.730 108,451 +0.03(+1.76%)
Apr 10, 2024 1.680 1.790 1.600 1.700 318,613 -0.16(-8.60%)
Apr 09, 2024 1.720 1.980 1.640 1.860 440,500 +0.08(+4.49%)
Apr 08, 2024 1.900 1.900 1.650 1.780 506,823 -0.12(-6.32%)
Apr 05, 2024 1.830 2.010 1.760 1.900 1,540,629 -0.05(-2.56%)
Apr 04, 2024 2.230 3.270 1.820 1.950 87,723,128 +0.65(+50.00%)
Apr 03, 2024 1.290 1.310 1.250 1.300 151,049 +0.03(+2.36%)
Apr 02, 2024 1.240 1.330 1.240 1.270 200,531 +0.00(+0.00%)
Apr 01, 2024 1.330 1.330 1.180 1.270 281,616 -0.04(-3.05%)
Mar 28, 2024 1.430 1.490 1.300 1.310 413,934 -0.12(-8.39%)
Mar 27, 2024 1.450 1.520 1.350 1.430 379,020 +0.01(+0.70%)
Mar 26, 2024 1.470 1.490 1.390 1.420 190,999 -0.02(-1.39%)
Mar 25, 2024 1.520 1.590 1.430 1.440 225,999 -0.08(-5.26%)
Mar 22, 2024 1.640 1.640 1.480 1.520 231,793 -0.10(-6.17%)
Mar 21, 2024 1.530 1.680 1.450 1.620 867,300 +0.08(+5.19%)
Mar 20, 2024 1.460 1.590 1.360 1.540 1,232,556 +0.08(+5.48%)
Mar 19, 2024 1.500 1.522 1.420 1.460 326,391 -0.16(-9.88%)
Mar 18, 2024 1.660 1.690 1.320 1.620 803,209 -0.06(-3.57%)
Mar 15, 2024 1.930 1.930 1.590 1.680 634,321 -0.24(-12.50%)
Mar 14, 2024 1.860 2.050 1.765 1.920 1,405,793 +0.22(+12.94%)
Mar 13, 2024 1.900 1.975 1.500 1.700 1,521,079 -0.10(-5.56%)
Mar 12, 2024 1.890 2.250 1.730 1.800 8,552,036 +0.09(+5.26%)
Mar 11, 2024 1.570 3.170 1.550 1.710 139,236,176 +0.65(+61.32%)
Mar 08, 2024 1.110 1.120 1.050 1.060 97,369 +0.02(+1.92%)
Mar 07, 2024 1.060 1.148 1.030 1.040 183,533 -0.01(-0.95%)
Mar 06, 2024 1.170 1.178 0.8701 1.050 657,453 -0.21(-16.67%)
Mar 05, 2024 1.260 1.290 1.210 1.260 146,633 +0.00(+0.00%)
Mar 04, 2024 1.330 1.356 1.240 1.260 204,486 -0.07(-5.26%)
Mar 01, 2024 1.270 1.350 1.270 1.330 251,402 +0.07(+5.56%)
Feb 29, 2024 1.310 1.331 1.210 1.260 241,637 -0.08(-6.32%)
Feb 28, 2024 1.260 1.370 1.210 1.345 471,747 +0.07(+5.91%)
Feb 27, 2024 1.240 1.330 1.180 1.270 441,534 +0.06(+4.96%)
Feb 26, 2024 1.040 1.260 1.040 1.210 1,011,427 +0.16(+15.24%)
Feb 23, 2024 1.220 1.220 1.011 1.050 452,200 -0.17(-13.93%)
Feb 22, 2024 1.090 1.420 1.070 1.220 1,340,562 +0.13(+11.94%)
Feb 21, 2024 1.100 1.130 1.080 1.090 99,883 -0.07(-6.04%)
Feb 20, 2024 1.060 1.160 1.010 1.160 459,409 +0.08(+7.41%)
Feb 16, 2024 1.020 1.090 0.9857 1.080 272,432 +0.05(+4.85%)
Feb 15, 2024 1.030 1.090 1.001 1.030 226,407 -0.01(-0.96%)
Feb 14, 2024 1.170 1.170 1.020 1.040 356,538 -0.17(-14.05%)
Feb 13, 2024 1.050 1.280 0.9619 1.210 1,048,162 +0.12(+11.01%)
Feb 12, 2024 1.250 1.410 1.020 1.090 1,813,039 -0.43(-28.29%)
Feb 09, 2024 1.490 1.740 1.330 1.520 22,383,840 +0.42(+38.18%)
Feb 08, 2024 1.080 1.230 0.9300 1.100 1,103,225 +0.16(+16.91%)
Feb 07, 2024 0.9585 0.9680 0.9138 0.9409 58,895 -0.03(-2.80%)
Feb 06, 2024 0.8700 0.9799 0.8700 0.9680 124,886 +0.08(+9.38%)
Feb 05, 2024 0.9100 0.9445 0.8501 0.8850 160,848 -0.07(-7.81%)
Feb 02, 2024 1.080 1.080 0.9350 0.9600 263,845 -0.11(-10.28%)
Feb 01, 2024 1.030 1.100 1.030 1.070 100,218 -0.02(-1.83%)
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 596,151 -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 0.5460 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 0.4250 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%)
Nov 01, 2023 0.4155 0.4750 0.4150 0.4345 497,168 +0.00(+1.05%)
Oct 31, 2023 0.4050 0.4399 0.3902 0.4300 102,799 +0.00(+0.00%)
Oct 30, 2023 0.3700 0.4371 0.3636 0.4300 289,308 +0.07(+19.41%)
Oct 27, 2023 0.3599 0.3650 0.3400 0.3601 240,496 +0.02(+4.95%)
Oct 26, 2023 0.3600 0.3599 0.3350 0.3431 188,551 -0.02(-6.38%)
Oct 25, 2023 0.3790 0.3900 0.3500 0.3665 230,755 -0.01(-3.30%)
Oct 24, 2023 0.4000 0.4198 0.3622 0.3790 331,811 -0.03(-6.88%)
Oct 23, 2023 0.4300 0.4600 0.3739 0.4070 1,038,962 +0.04(+9.94%)
Oct 20, 2023 0.4100 0.4100 0.3610 0.3702 235,399 -0.02(-5.08%)
Oct 19, 2023 0.4015 0.4298 0.3800 0.3900 215,370 -0.02(-5.82%)
Oct 18, 2023 0.4000 0.4298 0.3901 0.4141 264,618 +0.00(+0.98%)
Oct 17, 2023 0.4000 0.4400 0.4000 0.4101 310,027 -0.00(-0.17%)
Oct 16, 2023 0.3750 0.4300 0.3512 0.4108 841,499 +0.04(+10.55%)
Oct 13, 2023 0.3400 0.4249 0.3357 0.3716 439,694 +0.02(+5.87%)
Oct 12, 2023 0.4090 0.4574 0.3305 0.3510 1,109,229 -0.04(-9.07%)
Oct 11, 2023 0.3675 0.5500 0.3581 0.3860 2,779,582 +0.02(+6.25%)
Oct 10, 2023 0.3676 0.3922 0.3301 0.3633 86,900 -0.00(-0.98%)
Oct 09, 2023 0.3541 0.3789 0.3501 0.3669 29,131 -0.00(-0.57%)
Oct 06, 2023 0.3680 0.3720 0.3505 0.3690 83,933 +0.02(+5.28%)
Oct 05, 2023 0.3600 0.3800 0.3300 0.3505 178,630 +0.00(+0.14%)
Oct 04, 2023 0.3800 0.3880 0.3345 0.3500 136,228 -0.03(-7.89%)
Oct 03, 2023 0.3998 0.3998 0.3763 0.3800 48,002 -0.01(-1.55%)
Oct 02, 2023 0.3950 0.4500 0.3700 0.3860 154,187 -0.04(-10.23%)
Sep 29, 2023 0.4450 0.4450 0.4100 0.4300 198,687 +0.01(+2.45%)
Sep 28, 2023 0.3760 0.4400 0.3760 0.4197 72,333 +0.03(+9.01%)
Sep 27, 2023 0.3810 0.4100 0.3800 0.3850 112,538 +0.00(+1.05%)
Sep 26, 2023 0.3620 0.3999 0.3500 0.3810 131,853 +0.02(+5.25%)
Sep 25, 2023 0.3949 0.3689 0.3551 0.3620 197,877 -0.04(-10.40%)
Sep 22, 2023 0.4270 0.4462 0.3800 0.4040 142,029 -0.02(-5.39%)
Sep 21, 2023 0.4400 0.4500 0.4001 0.4270 199,231 -0.03(-5.80%)
Sep 20, 2023 0.4607 0.4791 0.4500 0.4533 140,081 -0.04(-7.30%)
Sep 19, 2023 0.4600 0.4900 0.4560 0.4890 109,650 +0.01(+2.97%)
Sep 18, 2023 0.4850 0.5000 0.4502 0.4749 178,975 +0.00(+1.00%)
Sep 15, 2023 0.4750 0.4850 0.4551 0.4702 61,351 -0.00(-1.01%)
Sep 14, 2023 0.4600 0.4800 0.4577 0.4750 123,096 -0.01(-1.25%)
Sep 13, 2023 0.4900 0.4998 0.4600 0.4810 105,431 -0.02(-3.78%)
Sep 12, 2023 0.5017 0.5353 0.4550 0.4999 200,511 +0.01(+2.02%)
Sep 11, 2023 0.5100 0.5650 0.4899 0.4900 366,953 -0.01(-2.00%)
Sep 08, 2023 0.4802 0.5372 0.4740 0.5000 268,822 +0.01(+1.98%)
Sep 07, 2023 0.5200 0.5498 0.4817 0.4903 253,563 -0.05(-9.81%)
Sep 06, 2023 0.5400 0.5900 0.5155 0.5436 273,167 -0.04(-6.23%)
Sep 05, 2023 0.5854 0.6400 0.5468 0.5797 303,132 +0.01(+1.70%)
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.