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 )

1.140 +0.020 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2023 0.8300 0.8500 0.8127 0.8127 74,822 -0.04(-4.28%)
May 30, 2023 0.8600 0.8620 0.8176 0.8490 95,487 -0.02(-2.41%)
May 26, 2023 0.8200 0.8900 0.8151 0.8700 182,147 +0.01(+1.17%)
May 25, 2023 0.8600 0.8750 0.7800 0.8599 235,712 -0.01(-1.16%)
May 24, 2023 0.9100 1.000 0.8501 0.8700 291,766 -0.01(-1.14%)
May 23, 2023 0.8600 0.9420 0.7920 0.8800 211,756 +0.07(+8.49%)
May 22, 2023 0.8298 0.8699 0.7875 0.8111 145,582 -0.01(-1.09%)
May 19, 2023 0.8200 0.8700 0.8100 0.8200 130,785 -0.01(-1.20%)
May 18, 2023 0.8100 0.9000 0.7960 0.8300 189,101 -0.01(-1.18%)
May 17, 2023 0.7500 1.020 0.7230 0.8399 1,219,106 +0.09(+11.99%)
May 16, 2023 0.7474 0.7890 0.7251 0.7500 113,582 +0.00(+0.13%)
May 15, 2023 0.7699 0.8149 0.7100 0.7490 206,183 -0.02(-2.71%)
May 12, 2023 0.8500 0.8600 0.7504 0.7699 194,133 -0.07(-8.35%)
May 11, 2023 0.8500 0.8900 0.8150 0.8400 174,620 +0.01(+1.20%)
May 10, 2023 0.8900 0.9422 0.7700 0.8300 245,122 -0.06(-6.74%)
May 09, 2023 0.9766 0.9850 0.8750 0.8900 218,576 -0.04(-4.31%)
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%)
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.