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 )

1.090 -0.030 (-2.68%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 13, 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 (%)
Jul 31, 2023 0.5400 0.6490 0.5400 0.6200 624,389 +0.07(+12.81%)
Jul 28, 2023 0.5290 0.5500 0.4800 0.5496 349,551 +0.05(+9.85%)
Jul 27, 2023 0.4800 0.5699 0.4755 0.5003 870,318 +0.03(+6.00%)
Jul 26, 2023 0.4509 0.4740 0.4501 0.4720 127,505 +0.01(+2.59%)
Jul 25, 2023 0.4500 0.4688 0.4500 0.4601 127,983 +0.01(+1.88%)
Jul 24, 2023 0.4400 0.4750 0.4400 0.4516 188,845 -0.00(-0.75%)
Jul 21, 2023 0.4720 0.4780 0.4540 0.4550 125,868 -0.01(-2.15%)
Jul 20, 2023 0.4410 0.4728 0.4401 0.4650 135,325 +0.01(+1.09%)
Jul 19, 2023 0.4800 0.4900 0.4499 0.4600 225,753 -0.02(-4.17%)
Jul 18, 2023 0.4560 0.4895 0.4515 0.4800 309,276 +0.01(+2.78%)
Jul 17, 2023 0.4907 0.4999 0.4475 0.4670 293,622 -0.05(-9.06%)
Jul 14, 2023 0.5310 0.5359 0.4815 0.5135 416,765 -0.01(-1.08%)
Jul 13, 2023 0.5565 0.5800 0.4600 0.5191 691,882 -0.06(-10.50%)
Jul 12, 2023 0.5100 0.6150 0.5060 0.5800 1,308,792 +0.03(+5.26%)
Jul 11, 2023 0.5800 0.6700 0.5200 0.5510 12,602,769 +0.10(+23.27%)
Jul 10, 2023 0.4800 0.4790 0.4180 0.4470 3,448,373 -0.01(-2.25%)
Jul 07, 2023 0.4975 0.5290 0.4451 0.4573 1,520,686 -0.03(-6.02%)
Jul 06, 2023 0.5068 0.5088 0.4710 0.4866 294,742 -0.03(-6.42%)
Jul 05, 2023 0.4950 0.5300 0.4655 0.5200 395,884 +0.01(+1.96%)
Jul 03, 2023 0.5251 0.5311 0.4600 0.5100 270,464 -0.03(-5.90%)
Jun 30, 2023 0.5500 0.5900 0.4801 0.5420 286,349 -0.02(-3.02%)
Jun 29, 2023 0.6000 0.6100 0.5300 0.5589 270,051 -0.02(-3.44%)
Jun 28, 2023 0.5885 0.5885 0.5600 0.5788 133,141 +0.01(+1.56%)
Jun 27, 2023 0.6098 0.6200 0.5500 0.5699 223,623 -0.05(-7.32%)
Jun 26, 2023 0.6490 0.6690 0.5900 0.6149 100,404 +0.00(+0.21%)
Jun 23, 2023 0.5618 0.6200 0.5520 0.6136 189,005 +0.04(+7.69%)
Jun 22, 2023 0.5969 0.5970 0.5500 0.5698 272,744 -0.02(-3.42%)
Jun 21, 2023 0.6200 0.6400 0.5766 0.5900 250,699 -0.04(-5.98%)
Jun 20, 2023 0.6011 0.6399 0.6011 0.6275 68,305 +0.02(+2.87%)
Jun 16, 2023 0.6100 0.6387 0.6001 0.6100 237,528 -0.00(-0.31%)
Jun 15, 2023 0.6300 0.7050 0.6000 0.6119 273,624 -0.01(-1.31%)
Jun 14, 2023 0.6100 0.6788 0.5950 0.6200 276,128 +0.01(+1.37%)
Jun 13, 2023 0.6770 0.6770 0.6000 0.6116 291,966 -0.05(-7.35%)
Jun 12, 2023 0.7003 0.7099 0.6451 0.6601 201,925 -0.05(-7.03%)
Jun 09, 2023 0.7100 0.7200 0.6800 0.7100 83,492 +0.00(+0.00%)
Jun 08, 2023 0.7225 0.7395 0.6800 0.7100 163,874 -0.00(-0.28%)
Jun 07, 2023 0.7050 0.7852 0.6800 0.7120 282,977 +0.02(+2.68%)
Jun 06, 2023 0.7300 0.7425 0.6800 0.6934 100,006 -0.03(-3.68%)
Jun 05, 2023 0.7700 0.7978 0.7066 0.7199 167,994 -0.02(-2.72%)
Jun 02, 2023 0.8100 0.8200 0.6802 0.7400 227,621 -0.08(-9.62%)
Jun 01, 2023 0.8405 0.8600 0.7850 0.8188 91,923 +0.01(+0.75%)
May 31, 2023 0.8300 0.8500 0.8127 0.8127 74,822 -0.04(-4.28%)
May 30, 2023 0.8600 0.8620 0.8176 0.8490 95,487 -0.02(-2.41%)
May 26, 2023 0.8200 0.8900 0.8151 0.8700 182,147 +0.01(+1.17%)
May 25, 2023 0.8600 0.8750 0.7800 0.8599 235,712 -0.01(-1.16%)
May 24, 2023 0.9100 1.000 0.8501 0.8700 291,766 -0.01(-1.14%)
May 23, 2023 0.8600 0.9420 0.7920 0.8800 211,756 +0.07(+8.49%)
May 22, 2023 0.8298 0.8699 0.7875 0.8111 145,582 -0.01(-1.09%)
May 19, 2023 0.8200 0.8700 0.8100 0.8200 130,785 -0.01(-1.20%)
May 18, 2023 0.8100 0.9000 0.7960 0.8300 189,101 -0.01(-1.18%)
May 17, 2023 0.7500 1.020 0.7230 0.8399 1,219,106 +0.09(+11.99%)
May 16, 2023 0.7474 0.7890 0.7251 0.7500 113,582 +0.00(+0.13%)
May 15, 2023 0.7699 0.8149 0.7100 0.7490 206,183 -0.02(-2.71%)
May 12, 2023 0.8500 0.8600 0.7504 0.7699 194,133 -0.07(-8.35%)
May 11, 2023 0.8500 0.8900 0.8150 0.8400 174,620 +0.01(+1.20%)
May 10, 2023 0.8900 0.9422 0.7700 0.8300 245,122 -0.06(-6.74%)
May 09, 2023 0.9766 0.9850 0.8750 0.8900 218,576 -0.04(-4.31%)
May 08, 2023 1.060 1.060 0.7700 0.9301 270,702 -0.13(-12.25%)
May 05, 2023 1.020 1.064 1.000 1.060 114,786 +0.04(+3.92%)
May 04, 2023 1.100 1.140 0.9500 1.020 208,200 -0.09(-8.11%)
May 03, 2023 1.130 1.330 1.020 1.110 1,141,954 +0.05(+4.72%)
May 02, 2023 1.170 1.170 0.9427 1.060 673,918 -0.06(-5.36%)
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.