NasdaqCM - Nasdaq Real Time Price USD

TC Biopharm (Holdings) Plc (TCBP)

Compare
0.6030 -0.0268 (-4.26%)
As of 1:11 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 0.6200 0.6300 0.5911 0.6030 0.6030 180,756
Nov 21, 2024 0.6100 0.6400 0.5910 0.6300 0.6300 444,400
Nov 20, 2024 0.6000 0.6600 0.5800 0.6300 0.6300 660,700
Nov 19, 2024 0.6200 0.6300 0.5800 0.5950 0.5950 639,300
Nov 18, 2024 0.6540 0.6600 0.5730 0.6110 0.6110 1,600,500
Nov 15, 2024 0.7800 0.9600 0.5570 0.6620 0.6620 27,641,900
Nov 14, 2024 0.9520 0.9700 0.6310 0.6490 0.6490 1,301,200
Nov 13, 2024 1.1300 1.1300 0.8300 0.9210 0.9210 643,700
Nov 12, 2024 1.0600 1.2500 1.0600 1.1300 1.1300 1,101,100
Nov 11, 2024 1.1000 1.1200 1.0500 1.0800 1.0800 442,700
Nov 8, 2024 1.1500 1.1600 1.0850 1.1400 1.1400 282,100
Nov 7, 2024 1.1900 1.2520 1.0800 1.1600 1.1600 468,200
Nov 6, 2024 1.3400 1.3400 1.1400 1.1800 1.1800 444,700
Nov 5, 2024 1.4000 1.4400 1.2400 1.2900 1.2900 446,600
Nov 4, 2024 1.3400 1.5300 1.2800 1.3900 1.3900 699,300
Nov 1, 2024 1.3200 1.3600 1.2500 1.3100 1.3100 216,300
Oct 31, 2024 1.3300 1.3700 1.1230 1.3200 1.3200 679,900
Oct 30, 2024 1.6300 1.6340 1.3000 1.3300 1.3300 1,171,400
Oct 29, 2024 1.7100 1.7100 1.5500 1.6200 1.6200 510,800
Oct 28, 2024 1.6800 1.7500 1.5000 1.7000 1.7000 4,367,100
Oct 25, 2024 1.9400 2.2700 1.6000 1.6000 1.6000 2,205,500
Oct 24, 2024 2.0400 2.2500 1.8900 1.9800 1.9800 1,037,100
Oct 23, 2024 2.5900 2.6000 2.1500 2.2000 2.2000 948,900
Oct 22, 2024 3.1600 3.8800 2.3200 2.6000 2.6000 12,995,000
Oct 21, 2024 4.9700 5.0400 1.8900 2.2700 2.2700 3,058,300
Oct 18, 2024 5.1900 5.1900 5.0000 5.0600 5.0600 68,300
Oct 17, 2024 5.0700 5.2460 5.0000 5.1200 5.1200 140,600
Oct 16, 2024 5.0900 5.1800 4.9100 5.0810 5.0810 102,700
Oct 15, 2024 5.0800 5.2000 4.9500 5.0900 5.0900 148,100
Oct 14, 2024 5.1500 5.2400 4.9100 5.0400 5.0400 190,400
Oct 11, 2024 5.1800 5.3300 4.9900 5.1200 5.1200 127,600
Oct 10, 2024 5.0000 5.1800 4.9500 5.1300 5.1300 88,600
Oct 9, 2024 5.1000 5.3000 4.7800 4.9800 4.9800 167,400
Oct 8, 2024 6.1300 6.1900 5.0100 5.1000 5.1000 302,000
Oct 7, 2024 7.8600 8.2470 5.3900 5.8300 5.8300 625,100
Oct 4, 2024 7.0000 7.7500 6.8020 7.5900 7.5900 372,400
Oct 3, 2024 6.1000 6.9050 5.7450 6.6100 6.6100 218,800
Oct 2, 2024 5.0500 6.1400 5.0100 5.9200 5.9200 364,700
Oct 1, 2024 5.0000 5.3000 5.0000 5.1000 5.1000 39,600
Sep 30, 2024 5.5000 5.5000 5.0000 5.2600 5.2600 54,100
Sep 27, 2024 5.8100 5.9900 5.0200 5.3800 5.3800 131,200
Sep 26, 2024 6.2500 6.2500 5.5900 5.8700 5.8700 185,500
Sep 25, 2024 6.5000 6.5000 6.1400 6.2500 6.2500 152,200
Sep 24, 2024 6.5400 6.7100 6.0100 6.3200 6.3200 182,100
Sep 23, 2024 6.4500 6.5000 6.1000 6.2300 6.2300 137,500
Sep 20, 2024 6.3000 6.5600 6.0070 6.1900 6.1900 115,800
Sep 19, 2024 6.5200 6.6300 6.0000 6.2300 6.2300 91,500
Sep 18, 2024 6.8400 7.0000 5.8500 6.6500 6.6500 147,000
Sep 17, 2024 7.5900 7.7900 6.8000 6.8500 6.8500 174,300
Sep 16, 2024 7.2600 7.3000 6.6000 7.0800 7.0800 313,700
Sep 13, 2024 6.5000 7.0000 6.3000 6.5600 6.5600 262,600
Sep 12, 2024 5.4600 6.4600 5.4600 6.1500 6.1500 203,200
Sep 11, 2024 6.0000 6.0700 4.3200 5.3200 5.3200 209,300
Sep 10, 2024 6.1000 6.2400 5.7500 5.8800 5.8800 146,300
Sep 9, 2024 8.0000 8.0000 4.8500 5.6500 5.6500 463,400
Sep 6, 2024 7.5800 8.1500 7.2500 7.8500 7.8500 323,400
Sep 5, 2024 7.1900 7.6000 6.7000 7.5000 7.5000 230,900
Sep 4, 2024 7.3600 8.3800 6.6500 7.1700 7.1700 358,200
Sep 3, 2024 6.2600 9.4300 5.6500 7.2800 7.2800 4,315,600
Aug 30, 2024 5.5100 6.8600 5.3000 5.5700 5.5700 266,400
Aug 29, 2024 3.5400 5.3900 3.5100 5.3400 5.3400 817,100
Aug 28, 2024 3.5500 5.9100 3.2300 4.1000 4.1000 2,456,100
Aug 27, 2024 4.0760 4.2300 3.5000 3.5000 3.5000 31,000
Aug 26, 2024 4.0600 4.2500 4.0120 4.1000 4.1000 9,100
Aug 23, 2024 4.0000 4.3700 3.8700 4.2600 4.2600 10,100
Aug 22, 2024 4.3900 4.5200 4.2600 4.3000 4.3000 24,200
Aug 21, 2024 4.7300 4.9090 4.3000 4.3100 4.3100 17,700
Aug 20, 2024 4.1000 4.6700 4.1000 4.6700 4.6700 18,200
Aug 19, 2024 3.4300 4.1000 3.4300 4.0400 4.0400 52,600
Aug 16, 2024 3.6700 4.1100 3.3600 3.8400 3.8400 36,800
Aug 15, 2024 3.2000 3.8000 3.0600 3.6400 3.6400 58,200
Aug 14, 2024 2.1300 3.9300 2.1100 3.3300 3.3300 360,100
Aug 13, 2024 3.5600 3.9500 3.5600 3.6500 3.6500 44,000
Aug 12, 2024 3.8600 4.5160 3.8100 3.9600 3.9600 53,800
Aug 9, 2024 3.8200 4.1800 3.7900 4.0150 4.0150 16,900
Aug 8, 2024 3.4300 4.0270 3.3600 3.9000 3.9000 47,900
Aug 7, 2024 3.9600 3.9700 3.3600 3.4300 3.4300 34,600
Aug 6, 2024 4.0700 4.4900 3.6500 4.1700 4.1700 38,700
Aug 5, 2024 1:10 Stock Splits
Aug 5, 2024 3.5200 4.4440 3.2830 4.2100 4.2100 41,000
Aug 2, 2024 5.1000 5.2000 4.2000 4.3200 4.3200 26,410
Aug 1, 2024 5.8000 6.2100 5.4000 5.5600 5.5600 16,240
Jul 31, 2024 8.0000 8.5000 5.6100 6.2500 6.2500 68,480
Jul 30, 2024 9.0700 9.2800 8.5100 9.2400 9.2400 7,590
Jul 29, 2024 9.0000 10.0000 8.6800 9.1900 9.1900 46,850
Jul 26, 2024 8.4000 9.0000 8.4000 9.0000 9.0000 4,180
Jul 25, 2024 8.5400 8.6400 7.9600 8.6000 8.6000 4,030
Jul 24, 2024 8.0500 8.7000 7.8000 8.5400 8.5400 6,690
Jul 23, 2024 8.3700 8.4000 8.0000 8.0000 8.0000 6,770
Jul 22, 2024 8.0000 8.6000 7.8000 8.1000 8.1000 6,980
Jul 19, 2024 8.7000 8.7000 8.5000 8.5400 8.5400 1,410
Jul 18, 2024 8.9000 8.9000 8.4000 8.8000 8.8000 2,650
Jul 17, 2024 9.0000 9.0000 8.5200 8.8300 8.8300 1,560
Jul 16, 2024 8.1500 9.0000 8.1500 9.0000 9.0000 3,750
Jul 15, 2024 8.1000 8.4000 7.9000 8.1900 8.1900 5,160
Jul 12, 2024 8.1900 8.6000 7.9500 8.2000 8.2000 9,720
Jul 11, 2024 8.5000 8.6000 8.2700 8.3000 8.3000 5,030
Jul 10, 2024 8.9000 8.9000 8.4000 8.4000 8.4000 1,250
Jul 9, 2024 9.0200 9.0200 8.2700 8.5000 8.5000 4,870
Jul 8, 2024 8.7400 8.8800 8.0100 8.3000 8.3000 2,370
Jul 5, 2024 9.2000 9.3500 8.6000 8.8900 8.8900 2,010
Jul 3, 2024 9.5000 9.6000 8.6300 9.0800 9.0800 6,410
Jul 2, 2024 8.3500 9.3500 8.3300 8.9100 8.9100 5,210
Jul 1, 2024 8.2600 8.6000 7.8100 8.3400 8.3400 3,470
Jun 28, 2024 8.5000 8.6000 7.8200 8.2400 8.2400 10,630
Jun 27, 2024 7.6800 8.4000 7.6000 8.3000 8.3000 9,970
Jun 26, 2024 7.3700 8.0000 7.3000 7.9400 7.9400 4,410
Jun 25, 2024 7.8600 8.2500 7.2100 7.3000 7.3000 13,850
Jun 24, 2024 8.6000 8.8500 7.5000 7.9900 7.9900 15,480
Jun 21, 2024 8.7000 8.8600 8.5100 8.7000 8.7000 2,960
Jun 20, 2024 9.4000 9.4000 8.5000 8.5000 8.5000 17,820
Jun 18, 2024 9.7000 9.7800 8.7000 9.5000 9.5000 13,800
Jun 17, 2024 10.3000 10.4000 9.3200 9.5000 9.5000 16,800
Jun 14, 2024 10.8000 11.2900 10.1000 10.4000 10.4000 12,450
Jun 13, 2024 10.8000 11.1000 10.6000 10.6000 10.6000 6,390
Jun 12, 2024 10.8000 11.3000 10.4000 11.2000 11.2000 14,140
Jun 11, 2024 10.7000 10.7000 10.3000 10.5000 10.5000 7,200
Jun 10, 2024 10.5000 11.0000 10.3000 10.6500 10.6500 11,900
Jun 7, 2024 10.5000 10.9500 10.2000 10.8000 10.8000 26,090
Jun 6, 2024 11.2000 12.2000 11.1000 11.7000 11.7000 45,580
Jun 5, 2024 10.6000 12.0000 10.6000 11.4000 11.4000 40,130
Jun 4, 2024 10.5000 11.0000 10.5000 10.7000 10.7000 12,270
Jun 3, 2024 11.1000 11.2000 10.5000 10.8000 10.8000 11,190
May 31, 2024 10.9000 10.9000 10.6000 10.8000 10.8000 5,170
May 30, 2024 11.0000 11.2000 10.2000 10.6500 10.6500 19,550
May 29, 2024 11.2000 11.3000 10.7000 10.8000 10.8000 17,390
May 28, 2024 11.1000 11.7000 11.1000 11.4000 11.4000 14,420
May 24, 2024 11.2000 11.9000 11.1200 11.3000 11.3000 12,650
May 23, 2024 11.5000 11.7000 11.1500 11.4000 11.4000 9,890
May 22, 2024 11.4000 12.0000 11.3000 11.6000 11.6000 17,510
May 21, 2024 11.4000 12.4900 11.1000 11.6000 11.6000 55,810
May 20, 2024 11.3000 11.5000 10.9000 11.0000 11.0000 21,800
May 17, 2024 11.4000 11.5000 11.0900 11.3000 11.3000 25,140
May 16, 2024 11.2000 11.6000 11.0000 11.4000 11.4000 27,540
May 15, 2024 11.5000 11.8000 11.1000 11.2000 11.2000 33,560
May 14, 2024 11.2000 12.0000 11.0000 11.5000 11.5000 40,240
May 13, 2024 11.1000 11.8000 10.8000 11.3000 11.3000 37,440
May 10, 2024 12.5000 12.5000 11.3000 11.4000 11.4000 39,160
May 9, 2024 12.5000 12.5000 11.9000 12.2000 12.2000 35,540
May 8, 2024 11.4000 13.0000 11.2000 12.4000 12.4000 68,780
May 7, 2024 16.0000 16.0000 10.6000 12.3000 12.3000 650,130
May 6, 2024 18.8000 30.0000 14.1000 14.5000 14.5000 4,145,330
May 3, 2024 15.5000 15.5000 14.0200 14.6000 14.6000 4,540
May 2, 2024 14.7000 14.9000 14.3000 14.5000 14.5000 4,580
May 1, 2024 14.3000 15.2400 14.3000 14.8000 14.8000 5,200
Apr 30, 2024 14.9000 15.4000 14.0000 14.3000 14.3000 5,600
Apr 29, 2024 16.0000 16.0000 14.9000 14.9000 14.9000 6,730
Apr 26, 2024 15.8000 16.3000 15.1000 15.3000 15.3000 7,170
Apr 25, 2024 15.2000 16.5000 14.8300 15.7000 15.7000 14,350
Apr 24, 2024 15.5000 16.2000 14.4000 14.7000 14.7000 11,410
Apr 23, 2024 15.5000 16.7000 15.4000 15.8000 15.8000 11,360
Apr 22, 2024 15.0000 16.0000 14.9000 15.8000 15.8000 14,530
Apr 19, 2024 14.9000 14.9000 13.8000 14.7900 14.7900 8,590
Apr 18, 2024 13.8000 15.2000 13.7400 14.2000 14.2000 17,510
Apr 17, 2024 13.8000 13.9300 13.0000 13.5000 13.5000 7,600
Apr 16, 2024 13.1000 13.5000 12.7000 13.3000 13.3000 11,420
Apr 15, 2024 15.4000 15.4000 13.0000 13.1000 13.1000 37,020
Apr 12, 2024 17.5000 17.5000 16.1000 16.1000 16.1000 15,520
Apr 11, 2024 16.6000 17.5000 16.6000 17.3000 17.3000 10,850
Apr 10, 2024 16.8000 17.9000 16.0000 17.0000 17.0000 31,860
Apr 9, 2024 17.2000 19.8000 16.4000 18.6000 18.6000 44,100
Apr 8, 2024 19.0000 19.0000 16.5000 17.8000 17.8000 50,690
Apr 5, 2024 18.3000 20.1000 17.6000 19.0000 19.0000 154,060
Apr 4, 2024 22.3000 32.7000 18.2000 19.5000 19.5000 8,776,460
Apr 3, 2024 12.9000 13.1000 12.5000 13.0000 13.0000 15,240
Apr 2, 2024 12.4000 13.3000 12.4000 12.7000 12.7000 20,080
Apr 1, 2024 13.3000 13.3000 11.8000 12.7000 12.7000 28,210
Mar 28, 2024 14.3000 14.9000 13.0000 13.1000 13.1000 41,290
Mar 27, 2024 14.5000 15.2000 13.5000 14.3000 14.3000 38,170
Mar 26, 2024 14.7000 14.9000 13.9000 14.2000 14.2000 19,080
Mar 25, 2024 15.2000 15.9000 14.3000 14.4000 14.4000 22,610
Mar 22, 2024 16.4000 16.4000 14.8000 15.2000 15.2000 23,180
Mar 21, 2024 15.3000 16.8000 14.5000 16.2000 16.2000 87,330
Mar 20, 2024 14.6000 15.9000 13.6000 15.4000 15.4000 123,400
Mar 19, 2024 15.0000 15.2200 14.2000 14.6000 14.6000 32,800
Mar 18, 2024 16.6000 16.9000 13.2000 16.2000 16.2000 80,570
Mar 15, 2024 19.3000 19.3000 15.9000 16.8000 16.8000 63,230
Mar 14, 2024 18.6000 20.5000 17.6500 19.2000 19.2000 140,920
Mar 13, 2024 19.0000 19.7500 15.0000 17.0000 17.0000 153,350
Mar 12, 2024 18.9000 22.5000 17.3000 18.0000 18.0000 856,110
Mar 11, 2024 15.7000 31.7000 15.5000 17.1000 17.1000 13,933,250
Mar 8, 2024 11.1000 11.2000 10.5000 10.6000 10.6000 9,630
Mar 7, 2024 10.6000 11.4800 10.3000 10.4000 10.4000 18,350
Mar 6, 2024 11.7000 11.7800 8.7000 10.5000 10.5000 65,750
Mar 5, 2024 12.6000 12.9000 12.1000 12.6000 12.6000 15,280
Mar 4, 2024 13.3000 13.5600 12.4000 12.6000 12.6000 21,350
Mar 1, 2024 12.7000 13.5000 12.7000 13.3000 13.3000 21,580
Feb 29, 2024 13.1000 13.3100 12.1000 12.6000 12.6000 24,650
Feb 28, 2024 12.6000 13.7000 12.1000 13.4500 13.4500 47,810
Feb 27, 2024 12.4000 13.3000 11.8000 12.7000 12.7000 44,390
Feb 26, 2024 10.4000 12.6000 10.4000 12.1000 12.1000 103,980
Feb 23, 2024 12.2000 12.2000 10.1100 10.5000 10.5000 43,720
Feb 22, 2024 10.9000 14.2000 10.7000 12.2000 12.2000 134,450
Feb 21, 2024 11.0000 11.3000 10.8000 10.9000 10.9000 10,520
Feb 20, 2024 10.6000 11.6000 10.1000 11.6000 11.6000 46,010
Feb 16, 2024 10.2000 10.9000 9.8600 10.8000 10.8000 26,110
Feb 15, 2024 10.3000 10.9000 10.0100 10.3000 10.3000 23,120
Feb 14, 2024 11.7000 11.7000 10.2000 10.4000 10.4000 35,940
Feb 13, 2024 10.5000 12.8000 9.6200 12.1000 12.1000 105,180
Feb 12, 2024 12.4500 14.1000 10.2000 10.9000 10.9000 182,600
Feb 9, 2024 14.9000 17.4000 13.3000 15.2000 15.2000 2,232,740
Feb 8, 2024 10.8000 12.3000 9.3000 11.0000 11.0000 147,690
Feb 7, 2024 9.5800 9.6800 9.1400 9.4100 9.4100 7,800
Feb 6, 2024 8.7000 9.8000 8.7000 9.6800 9.6800 12,490
Feb 5, 2024 9.1100 9.4500 8.5000 8.8500 8.8500 16,120
Feb 2, 2024 10.8000 10.8000 9.3500 9.6000 9.6000 25,360
Feb 1, 2024 10.3000 11.0000 10.3000 10.7000 10.7000 10,230
Jan 31, 2024 11.2000 11.7000 10.5000 10.9000 10.9000 42,350
Jan 30, 2024 11.6000 12.1000 11.0000 11.8000 11.8000 41,740
Jan 29, 2024 13.0000 13.1000 11.1000 12.3000 12.3000 102,010
Jan 26, 2024 13.7000 15.2000 13.4000 14.2000 14.2000 765,170
Jan 25, 2024 19.5000 19.6000 17.4000 17.4500 17.4500 17,870
Jan 24, 2024 21.5000 22.0900 19.2000 20.5800 20.5800 15,750
Jan 23, 2024 22.6000 23.9900 20.1000 21.3000 21.3000 29,170
Jan 22, 2024 23.2000 24.6000 22.0000 23.0500 23.0500 44,270
Jan 19, 2024 22.3500 24.6000 21.2000 23.4000 23.4000 38,460
Jan 18, 2024 22.2000 22.8000 20.6000 21.2500 21.2500 6,170
Jan 17, 2024 22.0000 23.3000 21.5000 22.2000 22.2000 7,320
Jan 16, 2024 25.5000 26.5000 21.0000 22.0000 22.0000 20,870
Jan 12, 2024 24.6000 28.8000 23.6000 25.5000 25.5000 47,270
Jan 11, 2024 22.5000 26.5000 22.4000 24.5000 24.5000 39,630
Jan 10, 2024 21.9000 24.7000 21.9000 22.6000 22.6000 31,090
Jan 9, 2024 22.9000 22.9300 21.7700 22.4000 22.4000 2,050
Jan 8, 2024 22.6000 22.9000 21.3000 22.4500 22.4500 4,080
Jan 5, 2024 23.9000 23.9000 21.6000 22.2000 22.2000 5,280
Jan 4, 2024 23.1000 23.6000 21.7000 22.3000 22.3000 9,200
Jan 3, 2024 30.1000 31.5000 21.9000 23.1000 23.1000 30,550
Jan 2, 2024 31.0000 33.5000 30.4200 31.3000 31.3000 11,630
Dec 29, 2023 31.5000 41.5000 28.0700 31.7000 31.7000 76,620
Dec 28, 2023 32.3000 35.0000 28.3500 29.0000 29.0000 37,410
Dec 27, 2023 29.8000 30.5000 26.7000 29.0000 29.0000 10,230
Dec 26, 2023 24.7000 29.7000 24.7000 29.2000 29.2000 16,430
Dec 22, 2023 25.3000 27.5000 24.3000 24.5000 24.5000 10,120
Dec 21, 2023 23.8000 27.8000 22.0000 25.0000 25.0000 22,580
Dec 20, 2023 23.0000 23.8000 20.4000 20.7000 20.7000 9,740
Dec 19, 2023 21.0000 24.2000 20.3000 22.7400 22.7400 43,010
Dec 18, 2023 26.4000 36.0000 21.0400 26.1000 26.1000 61,010
Dec 15, 2023 1:20 Stock Splits
Dec 15, 2023 32.7000 32.7000 25.2000 25.8000 25.8000 7,510
Dec 14, 2023 34.0000 35.6000 26.8000 29.8000 29.8000 9,302
Dec 13, 2023 31.6000 38.0000 28.0000 37.6000 37.6000 12,457
Dec 12, 2023 44.0000 45.8000 32.6000 39.2000 39.2000 7,955
Dec 11, 2023 56.0000 56.0000 42.4000 44.2000 44.2000 9,609
Dec 8, 2023 72.0000 72.0000 64.2000 64.2000 64.2000 2,840
Dec 7, 2023 69.4000 72.0000 66.6000 71.0000 71.0000 1,769
Dec 6, 2023 69.0000 73.0000 64.2000 66.0000 66.0000 3,300
Dec 5, 2023 70.2000 74.0000 68.2000 71.0000 71.0000 3,015
Dec 4, 2023 74.0000 78.0000 71.0000 74.6000 74.6000 3,816
Dec 1, 2023 79.0000 80.0000 74.0000 79.0000 79.0000 2,803
Nov 30, 2023 75.4000 79.8000 64.0000 73.6000 73.6000 5,034
Nov 29, 2023 73.0000 84.0000 72.0000 76.2000 76.2000 6,360
Nov 28, 2023 86.0000 91.2000 67.2000 77.6000 77.6000 15,452
Nov 27, 2023 138.0000 138.0000 84.0000 84.0000 84.0000 43,627
Nov 24, 2023 120.0000 120.0000 109.2000 112.8000 112.8000 5,544
Nov 22, 2023 109.8000 120.0000 100.0000 100.0000 100.0000 7,502

Related Tickers