Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TC BioPharm (Holdings) plc - American Depositary Shares (NQ: TCBP )

1.080 +0.010 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 30, 2022 3.380 3.870 3.350 3.850 17,067 +0.59(+18.10%)
Dec 29, 2022 2.870 3.590 2.870 3.260 19,001 +0.16(+5.09%)
Dec 28, 2022 3.470 3.470 2.810 3.102 16,734 -0.02(-0.57%)
Dec 27, 2022 3.880 3.939 3.120 3.120 15,927 -0.62(-16.58%)
Dec 23, 2022 3.531 4.005 3.403 3.740 9,221 +0.15(+4.18%)
Dec 22, 2022 3.600 3.610 3.510 3.590 6,965 -0.09(-2.45%)
Dec 21, 2022 3.790 4.028 3.575 3.680 20,832 -0.09(-2.39%)
Dec 20, 2022 3.710 4.000 3.710 3.770 5,555 +0.06(+1.62%)
Dec 19, 2022 3.930 4.350 3.710 3.710 17,340 -0.31(-7.71%)
Dec 16, 2022 4.210 4.210 3.692 4.020 16,213 -0.21(-4.97%)
Dec 15, 2022 4.410 4.730 4.180 4.230 16,125 -0.32(-7.03%)
Dec 14, 2022 4.150 4.582 4.130 4.550 7,880 +0.25(+5.81%)
Dec 13, 2022 4.560 4.800 4.150 4.300 11,638 -0.15(-3.37%)
Dec 12, 2022 4.200 4.800 4.200 4.450 8,948 +0.12(+2.77%)
Dec 09, 2022 4.820 4.909 4.200 4.330 37,269 -0.39(-8.26%)
Dec 08, 2022 4.700 4.728 4.600 4.720 3,063 +0.02(+0.43%)
Dec 07, 2022 4.855 4.885 4.560 4.700 8,235 -0.02(-0.42%)
Dec 06, 2022 4.850 4.902 4.720 4.720 6,208 -0.16(-3.28%)
Dec 05, 2022 4.860 5.049 4.860 4.880 2,390 +0.04(+0.83%)
Dec 02, 2022 4.400 4.905 4.400 4.840 12,347 +0.16(+3.42%)
Dec 01, 2022 4.750 5.150 4.680 4.680 11,876 -0.03(-0.64%)
Nov 30, 2022 4.530 4.710 4.110 4.710 18,247 +0.15(+3.29%)
Nov 29, 2022 4.700 4.760 4.510 4.560 17,888 -0.05(-1.08%)
Nov 28, 2022 5.670 5.750 4.530 4.610 110,040 -2.16(-31.91%)
Nov 25, 2022 6.610 6.950 5.960 6.770 18,504 +0.26(+3.99%)
Nov 23, 2022 6.550 6.680 5.630 6.510 91,650 -0.30(-4.41%)
Nov 22, 2022 6.940 7.950 6.210 6.810 263,704 +0.26(+3.97%)
Nov 21, 2022 7.890 7.890 6.210 6.550 144,508 -1.50(-18.63%)
Nov 18, 2022 8.755 9.245 7.385 8.050 30,626 -0.86(-9.70%)
Nov 17, 2022 8.985 9.500 8.520 8.915 9,765 -0.75(-7.71%)
Nov 16, 2022 9.500 11.99 8.000 9.660 102,545 +1.16(+13.65%)
Nov 15, 2022 8.000 9.960 7.575 8.500 7,473 +0.93(+12.36%)
Nov 14, 2022 7.500 8.250 7.255 7.565 1,041 +0.32(+4.34%)
Nov 11, 2022 7.760 8.700 7.200 7.250 2,457 -0.38(-4.92%)
Nov 10, 2022 8.000 8.750 7.505 7.625 1,318 -0.37(-4.63%)
Nov 09, 2022 8.500 8.485 7.100 7.995 3,501 -0.47(-5.55%)
Nov 08, 2022 8.950 9.440 8.100 8.465 4,515 +0.17(+2.05%)
Nov 07, 2022 8.475 9.965 8.065 8.295 1,542 -0.11(-1.31%)
Nov 04, 2022 8.850 9.995 8.140 8.405 2,574 -0.11(-1.23%)
Nov 03, 2022 9.000 10.25 8.260 8.510 18,869 +0.42(+5.26%)
Nov 02, 2022 9.000 9.750 8.030 8.085 3,072 -0.69(-7.86%)
Nov 01, 2022 8.605 9.750 8.600 8.775 812 +0.03(+0.29%)
Oct 31, 2022 9.450 9.505 8.255 8.750 2,525 -0.28(-3.10%)
Oct 28, 2022 9.510 9.995 8.490 9.030 4,151 -0.48(-5.00%)
Oct 27, 2022 10.38 11.00 9.400 9.505 9,736 -0.85(-8.21%)
Oct 26, 2022 11.00 10.90 10.26 10.36 858 -0.15(-1.47%)
Oct 25, 2022 10.90 11.36 10.30 10.51 1,192 -0.24(-2.23%)
Oct 24, 2022 10.60 10.75 10.27 10.75 705 -0.11(-1.01%)
Oct 21, 2022 11.93 11.93 10.51 10.86 2,030 -0.61(-5.28%)
Oct 20, 2022 11.00 12.00 10.61 11.46 3,467 +0.73(+6.85%)
Oct 19, 2022 10.50 11.12 10.51 10.73 1,275 +0.07(+0.61%)
Oct 18, 2022 10.03 10.95 10.03 10.66 3,664 +0.17(+1.62%)
Oct 17, 2022 11.00 11.25 10.23 10.49 15,573 -0.53(-4.81%)
Oct 14, 2022 11.50 11.50 10.50 11.03 1,724 -0.47(-4.13%)
Oct 13, 2022 11.03 11.99 10.50 11.50 2,307 -0.49(-4.13%)
Oct 12, 2022 11.50 12.50 10.55 11.99 1,898 +0.50(+4.40%)
Oct 11, 2022 12.50 12.40 10.78 11.49 2,900 -1.00(-8.04%)
Oct 10, 2022 12.00 12.75 11.55 12.49 883 -0.16(-1.23%)
Oct 07, 2022 13.46 13.90 11.52 12.65 15,171 -1.85(-12.76%)
Oct 06, 2022 14.36 14.50 13.51 14.50 2,509 +0.27(+1.90%)
Oct 05, 2022 14.00 14.49 13.50 14.23 667 +0.23(+1.64%)
Oct 04, 2022 13.51 14.49 13.51 14.00 488 -0.04(-0.25%)
Oct 03, 2022 14.40 14.40 13.37 14.04 292 +0.01(+0.07%)
Sep 30, 2022 14.45 14.50 13.50 14.03 1,099 -0.47(-3.28%)
Sep 29, 2022 15.50 15.49 12.15 14.50 1,534 -0.29(-1.99%)
Sep 28, 2022 13.35 14.99 11.98 14.79 7,654 +1.46(+10.91%)
Sep 27, 2022 14.25 14.25 13.26 13.34 1,006 -0.78(-5.52%)
Sep 26, 2022 14.34 14.99 13.55 14.12 855 +0.86(+6.53%)
Sep 23, 2022 14.53 14.53 13.00 13.26 6,750 -1.77(-11.78%)
Sep 22, 2022 15.16 15.85 14.28 15.03 4,015 -0.93(-5.83%)
Sep 21, 2022 16.00 16.37 15.50 15.96 825 -0.05(-0.31%)
Sep 20, 2022 15.99 16.75 15.00 16.00 1,773 +0.38(+2.43%)
Sep 19, 2022 15.50 16.93 15.50 15.62 1,784 -0.20(-1.26%)
Sep 16, 2022 16.00 16.30 15.50 15.82 1,839 -0.43(-2.65%)
Sep 15, 2022 16.00 16.95 15.28 16.25 2,511 -0.99(-5.74%)
Sep 14, 2022 17.00 18.00 16.80 17.25 2,372 +0.20(+1.14%)
Sep 13, 2022 16.50 17.93 16.50 17.05 4,988 +0.40(+2.40%)
Sep 12, 2022 16.02 17.00 16.02 16.65 1,457 +0.49(+3.06%)
Sep 09, 2022 16.77 17.45 16.00 16.16 1,289 +0.16(+0.97%)
Sep 08, 2022 15.50 16.00 15.05 16.00 1,409 +0.43(+2.73%)
Sep 07, 2022 15.50 15.99 15.05 15.57 2,755 +0.08(+0.52%)
Sep 06, 2022 15.50 16.22 15.26 15.49 1,021 +0.11(+0.75%)
Sep 02, 2022 15.65 16.21 15.09 15.38 6,848 -0.42(-2.66%)
Sep 01, 2022 17.00 17.00 15.55 15.80 6,062 -0.59(-3.63%)
Aug 31, 2022 18.00 18.20 15.55 16.39 7,320 -1.05(-6.05%)
Aug 30, 2022 18.00 18.05 17.07 17.45 4,370 -0.56(-3.11%)
Aug 29, 2022 17.50 18.39 17.50 18.01 2,314 +0.14(+0.76%)
Aug 26, 2022 18.00 18.40 17.45 17.88 2,355 +0.07(+0.39%)
Aug 25, 2022 17.95 18.40 17.55 17.80 2,161 +0.36(+2.03%)
Aug 24, 2022 18.25 18.43 17.45 17.45 4,384 +0.05(+0.32%)
Aug 23, 2022 18.50 18.38 17.27 17.39 2,773 -0.36(-2.00%)
Aug 22, 2022 17.50 18.23 17.04 17.75 7,576 -0.25(-1.42%)
Aug 19, 2022 17.44 19.00 17.44 18.00 7,057 -0.75(-4.00%)
Aug 18, 2022 18.56 19.45 17.57 18.75 6,574 -0.16(-0.85%)
Aug 17, 2022 20.45 20.45 18.00 18.91 12,481 -0.59(-3.00%)
Aug 16, 2022 20.50 20.70 19.02 19.50 11,973 -1.63(-7.71%)
Aug 15, 2022 20.89 21.45 20.00 21.13 7,798 +0.72(+3.53%)
Aug 12, 2022 21.07 21.07 20.07 20.41 5,790 -0.16(-0.78%)
Aug 11, 2022 20.50 22.00 19.50 20.57 26,222 +0.07(+0.34%)
Aug 10, 2022 20.50 20.70 19.54 20.50 14,473 +0.00(+0.02%)
Aug 09, 2022 20.00 21.25 19.18 20.50 41,307 +0.57(+2.86%)
Aug 08, 2022 20.39 21.50 19.25 19.93 30,648 +1.03(+5.42%)
Aug 05, 2022 18.50 18.95 18.00 18.90 5,658 +0.13(+0.69%)
Aug 04, 2022 19.00 19.30 18.26 18.77 9,021 +0.52(+2.85%)
Aug 03, 2022 16.95 20.40 16.95 18.25 49,939 +1.00(+5.80%)
Aug 02, 2022 17.75 18.00 16.55 17.25 6,803 -0.24(-1.37%)
Aug 01, 2022 18.50 18.75 17.36 17.49 10,969 -0.54(-3.00%)
Jul 29, 2022 17.50 18.71 17.50 18.03 11,859 +0.48(+2.71%)
Jul 28, 2022 17.50 19.00 17.06 17.55 3,949 +0.07(+0.40%)
Jul 27, 2022 17.11 18.31 17.02 17.48 5,426 +0.16(+0.95%)
Jul 26, 2022 17.50 18.99 17.08 17.32 10,591 -0.69(-3.83%)
Jul 25, 2022 18.50 19.00 17.58 18.01 5,362 -0.49(-2.65%)
Jul 22, 2022 19.00 19.40 18.26 18.50 3,263 -0.26(-1.39%)
Jul 21, 2022 19.11 19.75 18.20 18.76 10,384 -0.78(-3.99%)
Jul 20, 2022 19.93 20.12 19.00 19.54 7,734 -0.60(-2.96%)
Jul 19, 2022 19.89 20.50 19.50 20.14 10,334 +0.59(+3.02%)
Jul 18, 2022 19.99 20.50 18.50 19.55 16,861 -0.28(-1.41%)
Jul 15, 2022 19.05 19.82 18.88 19.82 4,803 +0.21(+1.10%)
Jul 14, 2022 19.95 19.95 18.75 19.61 4,752 +0.36(+1.87%)
Jul 13, 2022 19.00 20.00 18.55 19.25 10,013 -0.19(-0.98%)
Jul 12, 2022 18.96 20.00 18.50 19.44 9,781 +0.44(+2.29%)
Jul 11, 2022 19.40 19.40 18.50 19.00 3,797 -0.34(-1.73%)
Jul 08, 2022 18.27 19.50 18.27 19.34 8,371 +0.44(+2.33%)
Jul 07, 2022 18.95 18.95 18.00 18.90 8,454 +0.82(+4.56%)
Jul 06, 2022 18.00 19.00 17.55 18.07 8,634 -0.68(-3.60%)
Jul 05, 2022 19.02 19.20 17.50 18.75 7,660 +0.11(+0.56%)
Jul 01, 2022 19.00 19.00 18.29 18.64 3,969 +0.25(+1.36%)
Jun 30, 2022 18.11 19.00 17.88 18.39 3,638 -0.11(-0.57%)
Jun 29, 2022 18.55 19.70 17.64 18.50 6,550 +0.39(+2.13%)
Jun 28, 2022 20.11 20.45 18.11 18.11 7,489 -1.89(-9.43%)
Jun 27, 2022 20.00 21.95 19.03 20.00 16,176 +0.53(+2.72%)
Jun 24, 2022 19.10 19.70 18.60 19.47 4,366 +0.02(+0.13%)
Jun 23, 2022 19.50 19.75 18.12 19.45 10,684 +0.82(+4.40%)
Jun 22, 2022 18.00 19.32 18.14 18.62 7,648 -0.27(-1.40%)
Jun 21, 2022 18.35 19.00 18.35 18.89 5,797 +0.39(+2.14%)
Jun 17, 2022 18.50 18.95 17.50 18.50 6,037 +0.88(+5.00%)
Jun 16, 2022 17.49 18.45 16.90 17.61 4,010 -0.48(-2.63%)
Jun 15, 2022 18.00 18.49 16.75 18.09 12,252 +0.52(+2.96%)
Jun 14, 2022 17.41 18.00 16.50 17.57 8,743 +0.82(+4.86%)
Jun 13, 2022 19.00 18.80 16.50 16.75 23,038 -2.74(-14.05%)
Jun 10, 2022 18.95 19.85 18.60 19.50 8,890 +0.05(+0.23%)
Jun 09, 2022 19.78 20.50 18.57 19.45 16,908 -0.57(-2.87%)
Jun 08, 2022 19.50 20.70 19.50 20.02 20,853 +0.03(+0.15%)
Jun 07, 2022 20.25 20.70 19.05 20.00 15,691 -0.33(-1.62%)
Jun 06, 2022 20.50 24.45 20.00 20.32 90,968 +1.07(+5.58%)
Jun 03, 2022 19.50 20.50 19.00 19.25 101,279 -10.86(-36.07%)
Jun 02, 2022 34.90 37.00 30.00 30.11 30,438 -2.94(-8.90%)
Jun 01, 2022 34.00 37.50 32.50 33.05 15,809 -2.12(-6.04%)
May 31, 2022 35.90 37.73 34.50 35.17 7,607 -3.23(-8.41%)
May 27, 2022 39.50 41.48 35.49 38.41 18,362 -5.09(-11.71%)
May 26, 2022 45.00 46.95 32.73 43.50 356,296 +11.75(+36.99%)
May 25, 2022 41.00 40.95 31.54 31.75 21,813 -7.10(-18.26%)
May 24, 2022 50.50 59.00 38.01 38.85 32,548 -20.15(-34.15%)
May 23, 2022 62.50 62.50 57.02 59.00 1,059 +3.00(+5.36%)
May 20, 2022 68.50 70.00 56.00 56.00 3,588 -1.50(-2.61%)
May 19, 2022 52.00 59.00 50.50 57.50 2,410 +2.50(+4.55%)
May 18, 2022 51.00 56.00 49.50 55.00 2,994 +6.51(+13.41%)
May 17, 2022 49.50 52.00 45.06 48.49 3,577 +0.84(+1.77%)
May 16, 2022 48.00 53.00 47.50 47.65 1,882 -3.35(-6.57%)
May 13, 2022 51.50 56.00 50.00 51.00 1,388 +3.50(+7.37%)
May 12, 2022 53.50 56.50 46.00 47.50 4,320 -4.50(-8.65%)
May 11, 2022 55.00 61.50 52.00 52.00 1,118 -5.50(-9.57%)
May 10, 2022 65.00 71.00 56.00 57.50 3,130 -9.25(-13.86%)
May 09, 2022 68.00 73.00 62.92 66.75 3,037 -6.25(-8.56%)
May 06, 2022 74.50 74.50 68.00 73.00 3,751 +2.00(+2.82%)
May 05, 2022 72.50 78.00 67.50 71.00 5,562 -4.50(-5.96%)
May 04, 2022 68.50 76.50 64.50 75.50 9,372 +9.50(+14.39%)
May 03, 2022 70.50 75.00 65.00 66.00 3,098 +2.00(+3.12%)
May 02, 2022 66.50 69.50 64.00 64.00 1,128 -6.00(-8.57%)
Apr 29, 2022 73.00 76.50 66.00 70.00 4,496 +0.50(+0.72%)
Apr 28, 2022 63.00 77.50 61.50 69.50 13,457 +5.50(+8.59%)
Apr 27, 2022 56.50 70.00 54.00 64.00 13,652 +8.00(+14.29%)
Apr 26, 2022 58.50 58.50 54.00 56.00 1,187 -1.00(-1.75%)
Apr 25, 2022 57.50 59.00 51.00 57.00 2,085 +0.50(+0.88%)
Apr 22, 2022 62.50 62.90 55.50 56.50 1,315 -5.00(-8.13%)
Apr 21, 2022 67.00 70.00 60.00 61.50 1,397 -5.50(-8.21%)
Apr 20, 2022 62.50 72.00 60.72 67.00 3,243 +5.00(+8.06%)
Apr 19, 2022 60.00 63.50 60.00 62.00 1,857 +1.00(+1.64%)
Apr 18, 2022 60.00 62.00 57.51 61.00 1,880 +1.50(+2.52%)
Apr 14, 2022 61.00 61.50 55.50 59.50 1,797 -1.50(-2.46%)
Apr 13, 2022 60.50 62.50 59.50 61.00 1,874 +2.00(+3.39%)
Apr 12, 2022 66.00 69.00 58.00 59.00 4,908 -7.00(-10.61%)
Apr 11, 2022 71.00 76.50 61.08 66.00 7,351 -6.00(-8.33%)
Apr 08, 2022 72.50 79.50 71.50 72.00 6,687 -2.50(-3.36%)
Apr 07, 2022 79.50 81.50 71.10 74.50 10,408 -9.00(-10.78%)
Apr 06, 2022 85.50 88.00 72.50 83.50 35,412 +6.00(+7.74%)
Apr 05, 2022 74.00 80.50 70.00 77.50 8,585 +6.50(+9.15%)
Apr 04, 2022 68.50 73.84 67.00 71.00 5,195 +3.00(+4.41%)
Apr 01, 2022 70.00 74.25 65.00 68.00 4,544 -3.50(-4.90%)
Mar 31, 2022 78.00 79.50 70.00 71.50 4,911 -4.50(-5.92%)
Mar 30, 2022 83.00 86.00 73.50 76.00 13,065 -7.00(-8.43%)
Mar 29, 2022 80.00 106.50 75.00 83.00 192,007 +6.50(+8.50%)
Mar 28, 2022 67.00 90.00 64.00 76.50 128,957 +16.50(+27.50%)
Mar 25, 2022 63.50 66.50 58.98 60.00 10,967 -4.50(-6.98%)
Mar 24, 2022 66.50 67.50 62.00 64.50 8,274 -2.00(-3.01%)
Mar 23, 2022 57.50 70.00 57.50 66.50 23,380 +6.51(+10.84%)
Mar 22, 2022 53.00 61.00 53.00 59.99 9,675 +6.49(+12.14%)
Mar 21, 2022 61.00 64.00 53.00 53.50 18,718 -10.50(-16.41%)
Mar 18, 2022 65.00 71.50 60.00 64.00 42,393 -8.50(-11.72%)
Mar 17, 2022 59.50 81.50 57.50 72.50 448,779 +22.51(+45.01%)
Mar 16, 2022 52.00 52.00 46.01 49.99 5,857 +3.99(+8.68%)
Mar 15, 2022 48.00 48.00 44.15 46.00 2,021 +0.99(+2.21%)
Mar 14, 2022 45.00 47.00 44.50 45.01 4,758 -3.99(-8.15%)
Mar 11, 2022 51.50 53.50 45.51 49.00 9,410 -5.00(-9.26%)
Mar 10, 2022 56.50 58.00 52.00 54.00 17,185 -15.00(-21.74%)
Mar 09, 2022 58.00 71.50 53.00 69.00 322,243 +20.74(+42.99%)
Mar 08, 2022 51.00 57.50 47.50 48.26 13,378 +1.19(+2.53%)
Mar 07, 2022 52.00 52.96 45.00 47.06 6,225 -4.84(-9.32%)
Mar 04, 2022 51.00 53.69 51.00 51.90 1,257 -1.09(-2.06%)
Mar 03, 2022 57.00 60.00 52.50 52.99 4,121 -4.57(-7.95%)
Mar 02, 2022 52.50 62.50 52.50 57.56 9,841 +7.81(+15.71%)
Mar 01, 2022 49.50 51.00 48.25 49.75 3,169 +0.01(+0.01%)
Feb 28, 2022 48.98 51.00 48.02 49.74 3,370 -0.76(-1.50%)
Feb 25, 2022 53.50 52.00 49.02 50.50 3,012 -1.50(-2.88%)
Feb 24, 2022 51.50 54.00 44.00 52.00 11,187 -5.50(-9.57%)
Feb 23, 2022 59.00 62.50 55.50 57.50 6,841 -3.00(-4.96%)
Feb 22, 2022 67.50 70.00 59.00 60.50 11,505 -11.00(-15.38%)
Feb 18, 2022 71.50 0 -1.00(-1.38%)
Feb 17, 2022 83.00 83.50 72.50 72.50 14,206 -11.50(-13.69%)
Feb 16, 2022 85.00 86.50 80.00 84.00 10,317 -2.50(-2.89%)
Feb 15, 2022 100.00 102.00 83.00 86.50 30,016 -15.00(-14.78%)
Feb 14, 2022 127.00 147.50 101.50 101.50 352,761 -4.50(-4.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.