Australia markets close in 3 hours 40 minutes

TC Biopharm (Holdings) Plc (TCBP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.0400-0.0200 (-1.89%)
At close: 04:00PM EDT
1.0800 +0.04 (+3.85%)
After hours: 07:41PM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20241.08001.12901.01001.04001.0400124,500
13 June 20241.08001.11001.06001.06001.060063,900
12 June 20241.08001.13001.04001.12001.1200141,400
11 June 20241.07001.07001.03001.05001.050072,000
10 June 20241.05001.10001.03001.06501.0650119,000
07 June 20241.05001.09501.02001.08001.0800260,900
06 June 20241.12001.22001.11001.17001.1700455,800
05 June 20241.06001.20001.06001.14001.1400401,300
04 June 20241.05001.10001.05001.07001.0700122,700
03 June 20241.11001.12001.05001.08001.0800111,900
31 May 20241.09001.09001.06001.08001.080051,700
30 May 20241.10001.12001.02001.06501.0650195,500
29 May 20241.12001.13001.07001.08001.0800173,900
28 May 20241.11001.17001.11001.14001.1400144,200
24 May 20241.12001.19001.11201.13001.1300124,400
23 May 20241.15001.17001.11501.14001.140098,900
22 May 20241.14001.20001.13001.16001.1600175,100
21 May 20241.14001.24901.11001.16001.1600558,100
20 May 20241.13001.15001.09001.10001.1000218,000
17 May 20241.14001.15001.10901.13001.1300251,400
16 May 20241.12001.16001.10001.14001.1400275,400
15 May 20241.15001.18001.11001.12001.1200335,600
14 May 20241.12001.20001.10001.15001.1500402,400
13 May 20241.11001.18001.08001.13001.1300374,400
10 May 20241.25001.25001.13001.14001.1400391,600
09 May 20241.25001.25001.19001.22001.2200355,400
08 May 20241.14001.30001.12001.24001.2400687,800
07 May 20241.60001.60001.06001.23001.23006,501,300
06 May 20241.88003.00001.41001.45001.450041,453,300
03 May 20241.55001.55001.40201.46001.460045,400
02 May 20241.47001.49001.43001.45001.450045,800
01 May 20241.43001.52401.43001.48001.480052,000
30 Apr 20241.49001.54001.40001.43001.430056,000
29 Apr 20241.60001.60001.49001.49001.490067,300
26 Apr 20241.58001.63001.51001.53001.530071,700
25 Apr 20241.52001.65001.48301.57001.5700143,500
24 Apr 20241.55001.62001.44001.47001.4700114,100
23 Apr 20241.55001.67001.54001.58001.5800113,600
22 Apr 20241.50001.60001.49001.58001.5800145,300
19 Apr 20241.49001.49001.38001.47901.479083,800
18 Apr 20241.38001.52001.37401.42001.4200175,100
17 Apr 20241.38001.39301.30001.35001.350076,000
16 Apr 20241.31001.35001.27001.33001.3300114,200
15 Apr 20241.54001.54001.30001.31001.3100370,200
12 Apr 20241.75001.75001.61001.61001.6100154,500
11 Apr 20241.66001.75001.66001.73001.7300108,500
10 Apr 20241.68001.79001.60001.70001.7000318,600
09 Apr 20241.72001.98001.64001.86001.8600441,000
08 Apr 20241.90001.90001.65001.78001.7800506,900
05 Apr 20241.83002.01001.76001.90001.90001,536,300
04 Apr 20242.23003.27001.82001.95001.950087,764,600
03 Apr 20241.29001.31001.25001.30001.3000152,400
02 Apr 20241.24001.33001.24001.27001.2700200,800
01 Apr 20241.33001.33001.18001.27001.2700282,100
28 Mar 20241.43001.49001.30001.31001.3100412,900
27 Mar 20241.45001.52001.35001.43001.4300381,700
26 Mar 20241.47001.49001.39001.42001.4200190,800
25 Mar 20241.52001.59001.43001.44001.4400226,100
22 Mar 20241.64001.64001.48001.52001.5200224,600
21 Mar 20241.53001.68001.45001.62001.6200873,300
20 Mar 20241.46001.59001.36001.54001.54001,234,000
19 Mar 20241.50001.52201.42001.46001.4600328,000
18 Mar 20241.66001.69001.32001.62001.6200805,700
15 Mar 20241.93001.93001.59001.68001.6800632,300
14 Mar 20241.86002.05001.76501.92001.92001,409,200
13 Mar 20241.90001.97501.50001.70001.70001,533,500
12 Mar 20241.89002.25001.73001.80001.80008,561,100
11 Mar 20241.57003.17001.55001.71001.7100139,332,500
08 Mar 20241.11001.12001.05001.06001.060096,300
07 Mar 20241.06001.14801.03001.04001.0400183,500
06 Mar 20241.17001.17800.87001.05001.0500657,500
05 Mar 20241.26001.29001.21001.26001.2600152,800
04 Mar 20241.33001.35601.24001.26001.2600213,500
01 Mar 20241.27001.35001.27001.33001.3300215,800
29 Feb 20241.31001.33101.21001.26001.2600246,500
28 Feb 20241.26001.37001.21001.34501.3450478,100
27 Feb 20241.24001.33001.18001.27001.2700443,900
26 Feb 20241.04001.26001.04001.21001.21001,039,800
23 Feb 20241.22001.22001.01101.05001.0500437,200
22 Feb 20241.09001.42001.07001.22001.22001,344,500
21 Feb 20241.10001.13001.08001.09001.0900105,200
20 Feb 20241.06001.16001.01001.16001.1600460,100
16 Feb 20241.02001.09000.98601.08001.0800261,100
15 Feb 20241.03001.09001.00101.03001.0300231,200
14 Feb 20241.17001.17001.02001.04001.0400359,400
13 Feb 20241.05001.28000.96201.21001.21001,051,800
12 Feb 20241.24501.41001.02001.09001.09001,826,000
09 Feb 20241.49001.74001.33001.52001.520022,327,400
08 Feb 20241.08001.23000.93001.10001.10001,476,900
07 Feb 20240.95800.96800.91400.94100.941078,000
06 Feb 20240.87000.98000.87000.96800.9680124,900
05 Feb 20240.91100.94500.85000.88500.8850161,200
02 Feb 20241.08001.08000.93500.96000.9600253,600
01 Feb 20241.03001.10001.03001.07001.0700102,300
31 Jan 20241.12001.17001.05001.09001.0900423,500
30 Jan 20241.16001.21001.10001.18001.1800417,400
29 Jan 20241.30001.31001.11001.23001.23001,020,100
26 Jan 20241.37001.52001.34001.42001.42007,651,700
25 Jan 20241.95001.96001.74001.74501.7450178,700
24 Jan 20242.15002.20901.92002.05802.0580157,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...