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 )

6.230 +0.040 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
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%)
Sep 03, 2024 6.260 9.430 5.650 7.280 4,312,690 +1.71(+30.70%)
Aug 30, 2024 5.510 6.860 5.300 5.570 266,390 +0.23(+4.31%)
Aug 29, 2024 3.540 5.390 3.510 5.340 816,564 +1.24(+30.24%)
Aug 28, 2024 3.550 5.910 3.230 4.100 2,452,511 +0.60(+17.14%)
Aug 27, 2024 4.076 4.230 3.500 3.500 31,008 -0.60(-14.63%)
Aug 26, 2024 4.060 4.250 4.012 4.100 9,064 -0.16(-3.76%)
Aug 23, 2024 4.000 4.370 3.870 4.260 10,062 -0.04(-0.93%)
Aug 22, 2024 4.390 4.520 4.260 4.300 24,192 -0.01(-0.23%)
Aug 21, 2024 4.730 4.909 4.300 4.310 17,712 -0.36(-7.71%)
Aug 20, 2024 4.100 4.670 4.100 4.670 18,222 +0.63(+15.59%)
Aug 19, 2024 3.430 4.100 3.430 4.040 52,602 +0.20(+5.21%)
Aug 16, 2024 3.670 4.110 3.360 3.840 36,967 +0.20(+5.49%)
Aug 15, 2024 3.200 3.800 3.060 3.640 56,725 +0.31(+9.31%)
Aug 14, 2024 2.130 3.930 2.110 3.330 360,127 -0.32(-8.77%)
Aug 13, 2024 3.560 3.950 3.560 3.650 41,852 -0.31(-7.83%)
Aug 12, 2024 3.860 4.516 3.810 3.960 53,755 -0.05(-1.37%)
Aug 09, 2024 3.820 4.180 3.790 4.015 16,880 +0.11(+2.95%)
Aug 08, 2024 3.430 4.027 3.360 3.900 47,949 +0.47(+13.70%)
Aug 07, 2024 3.960 3.970 3.360 3.430 34,627 -0.74(-17.75%)
Aug 06, 2024 4.070 4.490 3.650 4.170 38,560 -0.04(-0.95%)
Aug 05, 2024 3.520 4.444 3.283 4.210 37,697 -0.11(-2.55%)
Aug 02, 2024 5.100 5.200 4.200 4.320 26,411 -1.24(-22.25%)
Aug 01, 2024 5.800 6.208 5.400 5.556 16,205 -0.69(-11.06%)
Jul 31, 2024 8.000 8.497 5.611 6.247 67,958 -2.99(-32.38%)
Jul 30, 2024 9.074 9.284 8.511 9.239 7,541 +0.05(+0.53%)
Jul 29, 2024 9.000 10.00 8.681 9.190 46,820 +0.19(+2.11%)
Jul 26, 2024 8.400 9.000 8.400 9.000 4,204 +0.40(+4.65%)
Jul 25, 2024 8.542 8.641 7.962 8.600 4,031 +0.06(+0.68%)
Jul 24, 2024 8.050 8.700 7.801 8.542 6,633 +0.54(+6.77%)
Jul 23, 2024 8.367 8.397 8.000 8.000 6,733 -0.10(-1.23%)
Jul 22, 2024 8.000 8.600 7.801 8.100 6,982 -0.44(-5.12%)
Jul 19, 2024 8.700 8.700 8.500 8.537 1,410 -0.26(-2.99%)
Jul 18, 2024 8.899 8.899 8.400 8.800 2,645 -0.03(-0.34%)
Jul 17, 2024 9.000 9.001 8.520 8.830 1,544 -0.17(-1.89%)
Jul 16, 2024 8.150 9.000 8.150 9.000 3,753 +0.81(+9.90%)
Jul 15, 2024 8.100 8.400 7.900 8.189 5,164 -0.01(-0.13%)
Jul 12, 2024 8.185 8.600 7.950 8.200 9,719 -0.10(-1.22%)
Jul 11, 2024 8.500 8.600 8.267 8.301 5,034 -0.10(-1.20%)
Jul 10, 2024 8.900 8.900 8.402 8.402 1,245 -0.10(-1.20%)
Jul 09, 2024 9.020 9.020 8.265 8.504 4,871 +0.20(+2.46%)
Jul 08, 2024 8.700 8.876 8.010 8.300 2,341 -0.59(-6.61%)
Jul 05, 2024 9.200 9.351 8.600 8.887 2,032 -0.19(-2.13%)
Jul 03, 2024 9.500 9.600 8.628 9.080 6,409 +0.17(+1.87%)
Jul 02, 2024 8.354 9.345 8.331 8.913 5,205 +0.57(+6.82%)
Jul 01, 2024 8.300 8.600 7.814 8.344 3,466 +0.10(+1.23%)
Jun 28, 2024 8.500 8.600 7.820 8.243 10,625 -0.06(-0.69%)
Jun 27, 2024 7.700 8.400 7.603 8.300 9,025 +0.36(+4.53%)
Jun 26, 2024 7.372 7.999 7.300 7.940 4,412 +0.64(+8.77%)
Jun 25, 2024 7.860 8.249 7.212 7.300 13,850 -0.69(-8.68%)
Jun 24, 2024 8.600 8.846 7.501 7.994 15,476 -0.70(-8.09%)
Jun 21, 2024 8.700 8.864 8.507 8.698 2,959 +0.20(+2.33%)
Jun 20, 2024 9.400 9.400 8.500 8.500 17,790 -1.00(-10.51%)
Jun 18, 2024 9.700 9.779 8.700 9.498 13,803 -0.00(-0.03%)
Jun 17, 2024 10.30 10.40 9.320 9.501 16,596 -0.90(-8.64%)
Jun 14, 2024 10.80 11.29 10.10 10.40 12,447 -0.20(-1.89%)
Jun 13, 2024 10.80 11.10 10.60 10.60 6,369 -0.60(-5.36%)
Jun 12, 2024 10.80 11.30 10.40 11.20 14,136 +0.70(+6.67%)
Jun 11, 2024 10.70 10.70 10.30 10.50 7,203 -0.15(-1.41%)
Jun 10, 2024 10.50 11.00 10.30 10.65 11,681 -0.15(-1.39%)
Jun 07, 2024 10.50 10.95 10.20 10.80 26,089 -0.90(-7.69%)
Jun 06, 2024 11.20 12.20 11.10 11.70 45,071 +0.30(+2.63%)
Jun 05, 2024 10.60 12.00 10.60 11.40 40,067 +0.70(+6.54%)
Jun 04, 2024 10.50 11.00 10.50 10.70 12,267 -0.10(-0.93%)
Jun 03, 2024 11.10 11.20 10.50 10.80 10,990 +0.00(+0.00%)
May 31, 2024 10.90 10.90 10.60 10.80 5,172 +0.15(+1.41%)
May 30, 2024 11.00 11.20 10.20 10.65 19,552 -0.15(-1.39%)
May 29, 2024 11.20 11.30 10.70 10.80 17,389 -0.60(-5.26%)
May 28, 2024 11.10 11.70 11.10 11.40 14,231 +0.10(+0.88%)
May 24, 2024 11.20 11.90 11.12 11.30 12,653 -0.10(-0.88%)
May 23, 2024 11.50 11.70 11.15 11.40 9,846 -0.20(-1.72%)
May 22, 2024 11.40 12.00 11.30 11.60 17,504 +0.00(+0.00%)
May 21, 2024 11.40 12.49 11.10 11.60 55,636 +0.60(+5.45%)
May 20, 2024 11.30 11.50 10.90 11.00 21,621 -0.30(-2.65%)
May 17, 2024 11.40 11.50 11.09 11.30 25,140 -0.10(-0.88%)
May 16, 2024 11.20 11.60 11.00 11.40 25,885 +0.20(+1.79%)
May 15, 2024 11.50 11.80 11.10 11.20 33,502 -0.30(-2.61%)
May 14, 2024 11.20 12.00 11.00 11.50 40,055 +0.20(+1.77%)
May 13, 2024 11.10 11.80 10.80 11.30 36,859 -0.10(-0.88%)
May 10, 2024 12.50 12.50 11.30 11.40 39,206 -0.80(-6.56%)
May 09, 2024 12.50 12.50 11.90 12.20 35,492 -0.20(-1.61%)
May 08, 2024 11.40 13.00 11.20 12.40 68,660 +0.10(+0.81%)
May 07, 2024 16.00 16.00 10.60 12.30 649,895 -2.20(-15.17%)
May 06, 2024 18.80 30.00 14.10 14.50 4,142,310 -0.10(-0.68%)
May 03, 2024 15.50 15.50 14.02 14.60 4,537 +0.10(+0.69%)
May 02, 2024 14.70 14.90 14.30 14.50 4,451 -0.30(-2.03%)
May 01, 2024 14.30 15.24 14.30 14.80 5,215 +0.50(+3.50%)
Apr 30, 2024 14.90 15.40 14.00 14.30 5,598 -0.60(-4.03%)
Apr 29, 2024 16.00 16.00 14.90 14.90 6,526 -0.40(-2.61%)
Apr 26, 2024 15.80 16.30 15.10 15.30 7,179 -0.40(-2.55%)
Apr 25, 2024 15.20 16.50 14.82 15.70 14,313 +1.00(+6.80%)
Apr 24, 2024 15.50 16.20 14.40 14.70 11,394 -1.10(-6.96%)
Apr 23, 2024 15.50 16.70 15.40 15.80 11,326 +0.00(+0.00%)
Apr 22, 2024 15.00 16.00 14.90 15.80 14,532 +1.01(+6.83%)
Apr 19, 2024 14.90 14.90 13.80 14.79 8,589 +0.59(+4.15%)
Apr 18, 2024 13.80 15.20 13.74 14.20 17,358 +0.70(+5.19%)
Apr 17, 2024 13.80 13.93 13.00 13.50 7,540 +0.20(+1.50%)
Apr 16, 2024 13.10 13.50 12.70 13.30 11,396 +0.20(+1.53%)
Apr 15, 2024 15.40 15.40 13.00 13.10 37,008 -3.00(-18.63%)
Apr 12, 2024 17.50 17.50 16.10 16.10 15,515 -1.20(-6.94%)
Apr 11, 2024 16.60 17.50 16.60 17.30 10,845 +0.30(+1.76%)
Apr 10, 2024 16.80 17.90 16.00 17.00 31,861 -1.60(-8.60%)
Apr 09, 2024 17.20 19.80 16.40 18.60 44,050 +0.80(+4.49%)
Apr 08, 2024 19.00 19.00 16.50 17.80 50,682 -1.20(-6.32%)
Apr 05, 2024 18.30 20.10 17.60 19.00 154,062 -0.50(-2.56%)
Apr 04, 2024 22.30 32.70 18.20 19.50 8,772,313 +6.50(+50.00%)
Apr 03, 2024 12.90 13.10 12.50 13.00 15,104 +0.30(+2.36%)
Apr 02, 2024 12.40 13.30 12.40 12.70 20,053 +0.00(+0.00%)
Apr 01, 2024 13.30 13.30 11.80 12.70 28,161 -0.40(-3.05%)
Mar 28, 2024 14.30 14.90 13.00 13.10 41,393 -1.20(-8.39%)
Mar 27, 2024 14.50 15.20 13.50 14.30 37,902 +0.10(+0.70%)
Mar 26, 2024 14.70 14.90 13.90 14.20 19,099 -0.20(-1.39%)
Mar 25, 2024 15.20 15.90 14.30 14.40 22,599 -0.80(-5.26%)
Mar 22, 2024 16.40 16.40 14.80 15.20 23,179 -1.00(-6.17%)
Mar 21, 2024 15.30 16.80 14.50 16.20 86,730 +0.80(+5.19%)
Mar 20, 2024 14.60 15.90 13.60 15.40 123,255 +0.80(+5.48%)
Mar 19, 2024 15.00 15.22 14.20 14.60 32,639 -1.60(-9.88%)
Mar 18, 2024 16.60 16.90 13.20 16.20 80,320 -0.60(-3.57%)
Mar 15, 2024 19.30 19.30 15.90 16.80 63,432 -2.40(-12.50%)
Mar 14, 2024 18.60 20.50 17.65 19.20 140,579 +2.20(+12.94%)
Mar 13, 2024 19.00 19.75 15.00 17.00 152,107 -1.00(-5.56%)
Mar 12, 2024 18.90 22.50 17.30 18.00 855,203 +0.90(+5.26%)
Mar 11, 2024 15.70 31.70 15.50 17.10 13,923,618 +6.50(+61.32%)
Mar 08, 2024 11.10 11.20 10.50 10.60 9,736 +0.20(+1.92%)
Mar 07, 2024 10.60 11.48 10.30 10.40 18,353 -0.10(-0.95%)
Mar 06, 2024 11.70 11.78 8.701 10.50 65,745 -2.10(-16.67%)
Mar 05, 2024 12.60 12.90 12.10 12.60 14,663 +0.00(+0.00%)
Mar 04, 2024 13.30 13.56 12.40 12.60 20,448 -0.70(-5.26%)
Mar 01, 2024 12.70 13.50 12.70 13.30 25,140 +0.70(+5.56%)
Feb 29, 2024 13.10 13.31 12.10 12.60 24,163 -0.85(-6.32%)
Feb 28, 2024 12.60 13.70 12.10 13.45 47,174 +0.75(+5.91%)
Feb 27, 2024 12.40 13.30 11.80 12.70 44,153 +0.60(+4.96%)
Feb 26, 2024 10.40 12.60 10.40 12.10 101,142 +1.60(+15.24%)
Feb 23, 2024 12.20 12.20 10.11 10.50 45,220 -1.70(-13.93%)
Feb 22, 2024 10.90 14.20 10.70 12.20 134,056 +1.30(+11.94%)
Feb 21, 2024 11.00 11.30 10.80 10.90 9,988 -0.70(-6.04%)
Feb 20, 2024 10.60 11.60 10.10 11.60 45,940 +0.80(+7.41%)
Feb 16, 2024 10.20 10.90 9.857 10.80 27,243 +0.50(+4.85%)
Feb 15, 2024 10.30 10.90 10.01 10.30 22,640 -0.10(-0.96%)
Feb 14, 2024 11.70 11.70 10.20 10.40 35,653 -1.70(-14.05%)
Feb 13, 2024 10.50 12.80 9.619 12.10 104,816 +1.20(+11.01%)
Feb 12, 2024 12.50 14.10 10.20 10.90 181,303 -4.30(-28.29%)
Feb 09, 2024 14.90 17.40 13.30 15.20 2,238,384 +4.20(+38.18%)
Feb 08, 2024 10.80 12.30 9.300 11.00 110,322 +1.59(+16.91%)
Feb 07, 2024 9.585 9.680 9.138 9.409 5,889 -0.27(-2.80%)
Feb 06, 2024 8.700 9.799 8.700 9.680 12,488 +0.83(+9.38%)
Feb 05, 2024 9.100 9.445 8.501 8.850 16,084 -0.75(-7.81%)
Feb 02, 2024 10.80 10.80 9.350 9.600 26,384 -1.10(-10.28%)
Feb 01, 2024 10.30 11.00 10.30 10.70 10,021 -0.20(-1.83%)
Jan 31, 2024 11.20 11.70 10.50 10.90 42,077 -0.90(-7.63%)
Jan 30, 2024 11.60 12.10 11.00 11.80 41,193 -0.50(-4.07%)
Jan 29, 2024 13.00 13.10 11.10 12.30 101,658 -1.90(-13.38%)
Jan 26, 2024 13.70 15.20 13.40 14.20 765,169 -3.25(-18.62%)
Jan 25, 2024 19.50 19.60 17.40 17.45 16,153 -3.13(-15.22%)
Jan 24, 2024 21.50 22.09 19.20 20.58 14,478 -0.72(-3.37%)
Jan 23, 2024 22.60 23.99 20.10 21.30 29,068 -1.75(-7.59%)
Jan 22, 2024 23.20 24.60 22.00 23.05 44,203 -0.35(-1.50%)
Jan 19, 2024 22.30 24.60 21.20 23.40 38,457 +2.15(+10.12%)
Jan 18, 2024 22.20 22.80 20.60 21.25 6,096 -0.95(-4.28%)
Jan 17, 2024 22.00 23.30 21.50 22.20 7,319 +0.20(+0.91%)
Jan 16, 2024 25.50 26.50 21.00 22.00 20,812 -3.50(-13.73%)
Jan 12, 2024 24.60 28.80 23.60 25.50 47,270 +1.00(+4.08%)
Jan 11, 2024 22.50 26.50 22.40 24.50 39,449 +1.90(+8.41%)
Jan 10, 2024 21.90 24.70 21.90 22.60 30,829 +0.20(+0.89%)
Jan 09, 2024 22.90 22.93 21.77 22.40 1,962 -0.05(-0.22%)
Jan 08, 2024 22.60 22.90 21.30 22.45 3,970 +0.25(+1.13%)
Jan 05, 2024 23.90 23.90 21.60 22.20 5,280 -0.10(-0.45%)
Jan 04, 2024 23.10 23.60 21.70 22.30 9,168 -0.80(-3.46%)
Jan 03, 2024 30.10 31.50 21.90 23.10 30,463 -8.20(-26.20%)
Jan 02, 2024 31.00 33.50 30.41 31.30 11,304 -0.40(-1.26%)
Dec 29, 2023 31.50 41.50 28.07 31.70 76,615 +2.70(+9.31%)
Dec 28, 2023 32.30 35.00 28.35 29.00 37,290 +0.00(+0.00%)
Dec 27, 2023 29.80 30.50 26.70 29.00 9,697 -0.20(-0.68%)
Dec 26, 2023 24.70 29.70 24.70 29.20 14,414 +4.70(+19.18%)
Dec 22, 2023 25.30 27.50 24.30 24.50 10,120 -0.50(-2.00%)
Dec 21, 2023 23.80 27.80 22.00 25.00 22,418 +4.30(+20.77%)
Dec 20, 2023 23.00 23.80 20.40 20.70 9,740 -2.04(-8.97%)
Dec 19, 2023 21.00 24.20 20.30 22.74 42,764 -3.36(-12.87%)
Dec 18, 2023 26.40 36.00 21.04 26.10 60,618 +0.30(+1.16%)
Dec 15, 2023 32.70 32.70 25.20 25.80 7,533 -4.00(-13.42%)
Dec 14, 2023 34.00 35.56 26.76 29.80 9,267 -7.80(-20.74%)
Dec 13, 2023 32.00 38.00 28.00 37.60 12,430 -1.60(-4.08%)
Dec 12, 2023 44.00 45.82 32.54 39.20 7,939 -5.02(-11.35%)
Dec 11, 2023 56.02 56.02 42.40 44.22 9,616 -20.00(-31.14%)
Dec 08, 2023 72.00 72.00 64.10 64.22 2,839 -6.68(-9.42%)
Dec 07, 2023 69.32 72.00 66.64 70.90 1,764 +4.88(+7.39%)
Dec 06, 2023 68.00 73.00 64.24 66.02 3,292 -5.04(-7.09%)
Dec 05, 2023 70.12 73.98 68.22 71.06 2,980 -3.54(-4.75%)
Dec 04, 2023 74.00 78.00 71.02 74.60 3,793 -4.40(-5.57%)
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.