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 )

1.170 +0.030 (+2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Aug 31, 2023 0.5500 0.6000 0.5500 0.5600 157,479 +0.01(+1.82%)
Aug 30, 2023 0.5750 0.5851 0.5300 0.5500 264,924 -0.01(-2.03%)
Aug 29, 2023 0.5100 0.6449 0.5000 0.5614 939,790 +0.00(+0.45%)
Aug 28, 2023 0.5500 0.5661 0.5111 0.5589 163,180 +0.02(+2.93%)
Aug 25, 2023 0.5100 0.5438 0.5080 0.5430 111,179 +0.04(+6.93%)
Aug 24, 2023 0.5200 0.5300 0.4600 0.5078 219,562 -0.03(-5.65%)
Aug 23, 2023 0.4800 0.5870 0.4800 0.5382 412,820 +0.03(+6.57%)
Aug 22, 2023 0.4830 0.5233 0.4394 0.5050 292,003 +0.03(+6.70%)
Aug 21, 2023 0.5200 0.5200 0.4610 0.4733 63,876 -0.01(-1.99%)
Aug 18, 2023 0.5083 0.5210 0.4599 0.4829 226,577 -0.03(-5.30%)
Aug 17, 2023 0.5260 0.5300 0.4950 0.5099 73,660 +0.01(+1.78%)
Aug 16, 2023 0.5200 0.5480 0.4880 0.5010 208,165 -0.04(-6.65%)
Aug 15, 2023 0.5200 0.5760 0.5200 0.5367 199,340 +0.02(+4.38%)
Aug 14, 2023 0.5412 0.5600 0.4811 0.5142 334,551 -0.04(-7.90%)
Aug 11, 2023 0.5210 0.5755 0.5179 0.5583 157,819 +0.02(+3.39%)
Aug 10, 2023 0.6200 0.6200 0.5100 0.5400 356,654 -0.06(-9.85%)
Aug 09, 2023 0.6500 0.6900 0.5696 0.5990 449,851 -0.06(-8.56%)
Aug 08, 2023 0.6300 0.6900 0.6310 0.6551 397,104 +0.02(+2.36%)
Aug 07, 2023 0.7489 0.7489 0.6300 0.6400 653,387 -0.14(-17.95%)
Aug 04, 2023 0.7900 0.8588 0.7300 0.7800 583,383 -0.04(-4.88%)
Aug 03, 2023 0.8586 0.9800 0.7192 0.8200 3,964,582 +0.14(+19.74%)
Aug 02, 2023 0.5899 0.8300 0.5696 0.6848 1,871,097 +0.09(+14.29%)
Aug 01, 2023 0.5798 0.6400 0.5700 0.5992 344,401 -0.02(-3.35%)
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 -0.32(-34.21%)
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%)
May 01, 2023 1.110 1.180 1.020 1.120 176,171 +0.01(+0.90%)
Apr 28, 2023 1.190 1.230 1.090 1.110 112,259 -0.05(-4.31%)
Apr 27, 2023 1.330 1.340 1.150 1.160 537,161 -0.17(-12.78%)
Apr 26, 2023 1.460 1.500 1.255 1.330 203,622 -0.15(-10.14%)
Apr 25, 2023 1.400 1.600 1.350 1.480 187,423 +0.04(+2.78%)
Apr 24, 2023 1.410 1.474 1.330 1.440 211,864 -0.03(-2.04%)
Apr 21, 2023 1.500 1.560 1.400 1.470 183,219 -0.04(-2.65%)
Apr 20, 2023 1.560 1.580 1.440 1.510 219,805 -0.02(-1.31%)
Apr 19, 2023 1.500 1.630 1.450 1.530 442,828 +0.02(+1.32%)
Apr 18, 2023 1.840 1.900 1.510 1.510 5,431,526 -0.09(-5.63%)
Apr 17, 2023 1.390 1.637 1.390 1.600 164,299 +0.21(+15.11%)
Apr 14, 2023 1.680 2.200 1.340 1.390 443,180 -0.29(-17.26%)
Apr 13, 2023 1.670 1.765 1.600 1.680 35,997 -0.02(-1.18%)
Apr 12, 2023 1.770 1.780 1.650 1.700 32,556 +0.01(+0.59%)
Apr 11, 2023 1.730 1.819 1.650 1.690 57,988 -0.05(-2.87%)
Apr 10, 2023 1.640 1.810 1.585 1.740 30,227 +0.02(+1.16%)
Apr 06, 2023 1.770 1.830 1.560 1.720 28,501 -0.01(-0.58%)
Apr 05, 2023 1.630 1.880 1.630 1.730 110,414 +0.06(+3.59%)
Apr 04, 2023 1.690 1.770 1.600 1.670 71,608 -0.03(-1.76%)
Apr 03, 2023 1.780 1.780 1.600 1.700 152,790 +0.10(+6.25%)
Mar 31, 2023 1.540 1.700 1.540 1.600 56,591 +0.05(+3.23%)
Mar 30, 2023 1.510 2.160 1.510 1.550 376,449 +0.01(+0.65%)
Mar 29, 2023 1.550 1.648 1.520 1.540 66,693 -0.01(-0.65%)
Mar 28, 2023 1.460 1.762 1.460 1.550 335,132 -0.20(-11.68%)
Mar 27, 2023 2.100 2.330 1.680 1.755 146,250 -0.37(-17.22%)
Mar 24, 2023 2.150 2.200 2.030 2.120 72,104 -0.19(-8.23%)
Mar 23, 2023 2.880 2.900 2.150 2.310 147,181 -0.60(-20.62%)
Mar 22, 2023 3.040 3.300 2.800 2.910 110,648 -0.15(-4.90%)
Mar 21, 2023 3.380 3.400 3.000 3.060 61,217 -0.10(-3.16%)
Mar 20, 2023 3.590 3.590 3.140 3.160 71,200 -0.51(-13.90%)
Mar 17, 2023 3.850 4.000 3.500 3.670 146,358 -0.33(-8.25%)
Mar 16, 2023 3.540 4.130 3.380 4.000 321,949 +0.31(+8.40%)
Mar 15, 2023 3.210 4.091 3.155 3.690 793,129 +0.63(+20.59%)
Mar 14, 2023 3.080 3.200 3.015 3.060 69,857 -0.04(-1.29%)
Mar 13, 2023 3.020 3.278 2.910 3.100 46,520 +0.12(+4.03%)
Mar 10, 2023 3.250 3.305 2.910 2.980 136,837 -0.43(-12.61%)
Mar 09, 2023 3.600 3.780 3.310 3.410 110,077 -0.24(-6.58%)
Mar 08, 2023 3.830 3.969 3.610 3.650 105,291 -0.24(-6.17%)
Mar 07, 2023 4.210 4.373 3.880 3.890 135,566 -0.42(-9.74%)
Mar 06, 2023 4.280 4.400 4.150 4.310 68,334 +0.10(+2.38%)
Mar 03, 2023 4.210 4.304 4.010 4.210 46,981 +0.18(+4.47%)
Mar 02, 2023 4.210 4.310 3.820 4.030 96,894 -0.27(-6.28%)
Mar 01, 2023 4.220 4.330 4.129 4.300 41,846 +0.08(+1.90%)
Feb 28, 2023 4.120 4.350 4.110 4.220 61,341 +0.02(+0.48%)
Feb 27, 2023 4.440 4.535 4.200 4.200 86,150 -0.30(-6.67%)
Feb 24, 2023 4.400 4.710 4.270 4.500 126,636 -0.05(-1.10%)
Feb 23, 2023 5.020 5.210 4.200 4.550 472,937 -0.57(-11.13%)
Feb 22, 2023 5.320 5.630 5.020 5.120 608,097 +0.10(+1.99%)
Feb 21, 2023 7.640 7.640 4.260 5.020 1,424,782 -2.43(-32.62%)
Feb 17, 2023 6.900 7.520 6.750 7.450 220,091 +0.71(+10.53%)
Feb 16, 2023 6.710 7.020 6.500 6.740 121,570 -0.21(-3.02%)
Feb 15, 2023 7.350 7.770 6.730 6.950 325,789 -0.21(-2.93%)
Feb 14, 2023 6.100 7.250 6.100 7.160 572,106 +0.93(+14.93%)
Feb 13, 2023 5.850 6.480 5.800 6.230 550,490 +0.39(+6.68%)
Feb 10, 2023 5.900 6.490 5.760 5.840 322,998 -0.14(-2.34%)
Feb 09, 2023 5.460 6.080 5.460 5.980 328,483 +0.43(+7.75%)
Feb 08, 2023 5.530 5.870 5.440 5.550 143,281 -0.12(-2.12%)
Feb 07, 2023 5.500 6.150 5.420 5.670 404,227 +0.18(+3.28%)
Feb 06, 2023 5.780 5.800 5.215 5.490 240,253 -0.19(-3.35%)
Feb 03, 2023 5.890 6.150 5.510 5.680 810,056 +0.28(+5.19%)
Feb 02, 2023 5.000 5.650 4.880 5.400 1,008,836 +0.43(+8.65%)
Feb 01, 2023 5.260 5.260 4.890 4.970 282,259 -0.15(-2.93%)
Jan 31, 2023 5.120 5.500 4.800 5.120 523,678 -0.10(-1.92%)
Jan 30, 2023 4.890 5.700 4.850 5.220 835,684 +0.12(+2.35%)
Jan 27, 2023 6.840 7.099 4.771 5.100 5,574,420 -0.60(-10.53%)
Jan 26, 2023 4.710 6.090 4.250 5.700 7,127,290 +1.65(+40.74%)
Jan 25, 2023 4.180 4.460 3.990 4.050 265,206 -0.31(-7.11%)
Jan 24, 2023 4.700 4.745 4.250 4.360 359,506 -0.41(-8.60%)
Jan 23, 2023 4.540 5.090 4.540 4.770 380,408 +0.18(+3.92%)
Jan 20, 2023 4.830 4.880 4.100 4.590 758,371 -0.61(-11.73%)
Jan 19, 2023 5.100 5.800 4.580 5.200 1,727,303 -1.10(-17.46%)
Jan 18, 2023 6.640 8.370 5.840 6.300 29,507,734 +1.37(+27.79%)
Jan 17, 2023 5.250 5.259 3.940 4.930 3,420,475 +0.45(+10.04%)
Jan 13, 2023 4.790 9.610 4.380 4.480 7,755,670 +0.02(+0.45%)
Jan 12, 2023 4.400 4.990 4.000 4.460 596,515 +0.46(+11.50%)
Jan 11, 2023 3.842 4.400 3.470 4.000 284,248 +0.27(+7.12%)
Jan 10, 2023 4.000 4.179 3.600 3.734 77,410 -0.22(-5.47%)
Jan 09, 2023 4.180 4.620 3.700 3.950 232,385 +0.10(+2.60%)
Jan 06, 2023 3.330 4.100 3.180 3.850 211,408 +0.36(+10.32%)
Jan 05, 2023 4.660 4.660 3.360 3.490 238,273 -1.40(-28.63%)
Jan 04, 2023 4.380 9.510 4.013 4.890 2,034,013 +0.76(+18.45%)
Jan 03, 2023 3.890 4.299 3.800 4.128 28,052 +0.28(+7.23%)
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%)
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.