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 )

0.6000 -0.0357 (-5.62%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.6390 0.6450 0.5800 0.6000 606,968 -0.04(-5.62%)
Nov 26, 2024 0.6500 0.6615 0.6150 0.6357 296,812 -0.02(-3.09%)
Nov 25, 2024 0.6200 0.6700 0.6100 0.6560 492,459 +0.03(+5.15%)
Nov 22, 2024 0.6200 0.6395 0.5910 0.6239 336,580 -0.01(-0.94%)
Nov 21, 2024 0.6100 0.6403 0.5910 0.6298 444,351 -0.00(-0.03%)
Nov 20, 2024 0.6001 0.6599 0.5800 0.6300 658,871 +0.03(+5.83%)
Nov 19, 2024 0.6200 0.6300 0.5800 0.5953 629,447 -0.02(-2.57%)
Nov 18, 2024 0.6541 0.6600 0.5730 0.6110 1,522,680 -0.05(-7.70%)
Nov 15, 2024 0.7801 0.9599 0.5574 0.6620 27,642,022 +0.01(+2.03%)
Nov 14, 2024 0.9520 0.9700 0.6311 0.6488 1,272,932 -0.27(-29.58%)
Nov 13, 2024 1.130 1.130 0.8300 0.9213 638,024 -0.21(-18.47%)
Nov 12, 2024 1.060 1.250 1.060 1.130 1,092,555 +0.05(+4.63%)
Nov 11, 2024 1.100 1.120 1.050 1.080 441,406 -0.06(-5.26%)
Nov 08, 2024 1.150 1.160 1.085 1.140 282,090 -0.02(-1.72%)
Nov 07, 2024 1.190 1.252 1.080 1.160 462,627 -0.02(-1.69%)
Nov 06, 2024 1.340 1.340 1.140 1.180 437,703 -0.11(-8.53%)
Nov 05, 2024 1.400 1.440 1.240 1.290 439,259 -0.10(-7.19%)
Nov 04, 2024 1.340 1.530 1.280 1.390 693,071 +0.08(+6.11%)
Nov 01, 2024 1.320 1.360 1.250 1.310 216,330 -0.01(-0.76%)
Oct 31, 2024 1.330 1.370 1.123 1.320 679,616 -0.01(-0.75%)
Oct 30, 2024 1.630 1.634 1.300 1.330 1,162,576 -0.29(-17.90%)
Oct 29, 2024 1.710 1.710 1.550 1.620 505,711 -0.08(-4.71%)
Oct 28, 2024 1.680 1.750 1.500 1.700 4,356,139 +0.10(+6.25%)
Oct 25, 2024 1.940 2.270 1.600 1.600 2,205,509 -0.38(-19.19%)
Oct 24, 2024 2.040 2.250 1.890 1.980 1,026,121 -0.22(-10.00%)
Oct 23, 2024 2.590 2.600 2.150 2.200 945,615 -0.40(-15.38%)
Oct 22, 2024 3.160 3.880 2.320 2.600 12,986,136 +0.33(+14.54%)
Oct 21, 2024 4.970 5.040 1.890 2.270 3,036,943 -2.79(-55.14%)
Oct 18, 2024 5.190 5.190 5.000 5.060 68,385 -0.06(-1.17%)
Oct 17, 2024 5.070 5.245 5.000 5.120 140,194 +0.04(+0.76%)
Oct 16, 2024 5.090 5.180 4.910 5.081 102,351 -0.01(-0.17%)
Oct 15, 2024 5.080 5.200 4.950 5.090 147,944 +0.05(+0.99%)
Oct 14, 2024 5.150 5.240 4.910 5.040 190,259 -0.08(-1.56%)
Oct 11, 2024 5.180 5.330 4.990 5.120 127,606 -0.01(-0.19%)
Oct 10, 2024 5.000 5.180 4.950 5.130 88,711 +0.15(+3.01%)
Oct 09, 2024 5.100 5.300 4.780 4.980 167,352 -0.12(-2.35%)
Oct 08, 2024 6.130 6.190 5.010 5.100 301,452 -0.73(-12.52%)
Oct 07, 2024 7.860 8.247 5.390 5.830 624,568 -1.76(-23.19%)
Oct 04, 2024 7.000 7.750 6.802 7.590 375,641 +0.98(+14.83%)
Oct 03, 2024 6.100 6.905 5.745 6.610 218,183 +0.69(+11.66%)
Oct 02, 2024 5.050 6.140 5.010 5.920 364,560 +0.82(+16.08%)
Oct 01, 2024 5.000 5.300 5.000 5.100 39,594 -0.16(-3.04%)
Sep 30, 2024 5.500 5.500 5.000 5.260 54,186 -0.12(-2.23%)
Sep 27, 2024 5.810 5.990 5.020 5.380 131,277 -0.49(-8.35%)
Sep 26, 2024 6.250 6.250 5.590 5.870 185,477 -0.38(-6.08%)
Sep 25, 2024 6.500 6.500 6.140 6.250 152,242 -0.07(-1.11%)
Sep 24, 2024 6.540 6.710 6.010 6.320 182,151 +0.09(+1.44%)
Sep 23, 2024 6.450 6.500 6.100 6.230 137,472 +0.04(+0.65%)
Sep 20, 2024 6.300 6.560 6.007 6.190 115,895 -0.04(-0.64%)
Sep 19, 2024 6.520 6.630 6.000 6.230 91,233 -0.42(-6.32%)
Sep 18, 2024 6.840 7.000 5.850 6.650 146,984 -0.20(-2.92%)
Sep 17, 2024 7.590 7.790 6.800 6.850 174,245 -0.23(-3.25%)
Sep 16, 2024 7.260 7.300 6.600 7.080 313,267 +0.52(+7.93%)
Sep 13, 2024 6.500 7.000 6.300 6.560 262,574 +0.41(+6.67%)
Sep 12, 2024 5.460 6.460 5.460 6.150 203,178 +0.83(+15.60%)
Sep 11, 2024 6.000 6.070 4.320 5.320 209,112 -0.56(-9.52%)
Sep 10, 2024 6.100 6.240 5.750 5.880 146,369 +0.23(+4.07%)
Sep 09, 2024 8.000 8.000 4.850 5.650 463,369 -2.20(-28.03%)
Sep 06, 2024 7.580 8.150 7.250 7.850 323,418 +0.35(+4.67%)
Sep 05, 2024 7.190 7.600 6.700 7.500 226,751 +0.33(+4.60%)
Sep 04, 2024 7.360 8.380 6.650 7.170 357,263 -0.11(-1.51%)
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.