TC Biopharm (Holdings) Plc (TCBP)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.5500 | 1.6200 | 1.4400 | 1.4700 | 1.4700 | 113,800 |
| 23 Apr 2024 | 1.5500 | 1.6700 | 1.5400 | 1.5800 | 1.5800 | 113,600 |
| 22 Apr 2024 | 1.5000 | 1.6000 | 1.4900 | 1.5800 | 1.5800 | 145,300 |
| 19 Apr 2024 | 1.4900 | 1.4900 | 1.3800 | 1.4790 | 1.4790 | 83,800 |
| 18 Apr 2024 | 1.3800 | 1.5200 | 1.3740 | 1.4200 | 1.4200 | 175,100 |
| 17 Apr 2024 | 1.3800 | 1.3930 | 1.3000 | 1.3500 | 1.3500 | 76,000 |
| 16 Apr 2024 | 1.3100 | 1.3500 | 1.2700 | 1.3300 | 1.3300 | 114,200 |
| 15 Apr 2024 | 1.5400 | 1.5400 | 1.3000 | 1.3100 | 1.3100 | 370,200 |
| 12 Apr 2024 | 1.7500 | 1.7500 | 1.6100 | 1.6100 | 1.6100 | 154,500 |
| 11 Apr 2024 | 1.6600 | 1.7500 | 1.6600 | 1.7300 | 1.7300 | 108,500 |
| 10 Apr 2024 | 1.6800 | 1.7900 | 1.6000 | 1.7000 | 1.7000 | 318,600 |
| 09 Apr 2024 | 1.7200 | 1.9800 | 1.6400 | 1.8600 | 1.8600 | 441,000 |
| 08 Apr 2024 | 1.9000 | 1.9000 | 1.6500 | 1.7800 | 1.7800 | 506,900 |
| 05 Apr 2024 | 1.8300 | 2.0100 | 1.7600 | 1.9000 | 1.9000 | 1,536,300 |
| 04 Apr 2024 | 2.2300 | 3.2700 | 1.8200 | 1.9500 | 1.9500 | 87,764,600 |
| 03 Apr 2024 | 1.2900 | 1.3100 | 1.2500 | 1.3000 | 1.3000 | 152,400 |
| 02 Apr 2024 | 1.2400 | 1.3300 | 1.2400 | 1.2700 | 1.2700 | 200,800 |
| 01 Apr 2024 | 1.3300 | 1.3300 | 1.1800 | 1.2700 | 1.2700 | 282,100 |
| 28 Mar 2024 | 1.4300 | 1.4900 | 1.3000 | 1.3100 | 1.3100 | 412,900 |
| 27 Mar 2024 | 1.4500 | 1.5200 | 1.3500 | 1.4300 | 1.4300 | 381,700 |
| 26 Mar 2024 | 1.4700 | 1.4900 | 1.3900 | 1.4200 | 1.4200 | 190,800 |
| 25 Mar 2024 | 1.5200 | 1.5900 | 1.4300 | 1.4400 | 1.4400 | 226,100 |
| 22 Mar 2024 | 1.6400 | 1.6400 | 1.4800 | 1.5200 | 1.5200 | 224,600 |
| 21 Mar 2024 | 1.5300 | 1.6800 | 1.4500 | 1.6200 | 1.6200 | 873,300 |
| 20 Mar 2024 | 1.4600 | 1.5900 | 1.3600 | 1.5400 | 1.5400 | 1,234,000 |
| 19 Mar 2024 | 1.5000 | 1.5220 | 1.4200 | 1.4600 | 1.4600 | 328,000 |
| 18 Mar 2024 | 1.6600 | 1.6900 | 1.3200 | 1.6200 | 1.6200 | 805,700 |
| 15 Mar 2024 | 1.9300 | 1.9300 | 1.5900 | 1.6800 | 1.6800 | 632,300 |
| 14 Mar 2024 | 1.8600 | 2.0500 | 1.7650 | 1.9200 | 1.9200 | 1,409,200 |
| 13 Mar 2024 | 1.9000 | 1.9750 | 1.5000 | 1.7000 | 1.7000 | 1,533,500 |
| 12 Mar 2024 | 1.8900 | 2.2500 | 1.7300 | 1.8000 | 1.8000 | 8,561,100 |
| 11 Mar 2024 | 1.5700 | 3.1700 | 1.5500 | 1.7100 | 1.7100 | 139,332,500 |
| 08 Mar 2024 | 1.1100 | 1.1200 | 1.0500 | 1.0600 | 1.0600 | 96,300 |
| 07 Mar 2024 | 1.0600 | 1.1480 | 1.0300 | 1.0400 | 1.0400 | 183,500 |
| 06 Mar 2024 | 1.1700 | 1.1780 | 0.8700 | 1.0500 | 1.0500 | 657,500 |
| 05 Mar 2024 | 1.2600 | 1.2900 | 1.2100 | 1.2600 | 1.2600 | 152,800 |
| 04 Mar 2024 | 1.3300 | 1.3560 | 1.2400 | 1.2600 | 1.2600 | 213,500 |
| 01 Mar 2024 | 1.2700 | 1.3500 | 1.2700 | 1.3300 | 1.3300 | 215,800 |
| 29 Feb 2024 | 1.3100 | 1.3310 | 1.2100 | 1.2600 | 1.2600 | 246,500 |
| 28 Feb 2024 | 1.2600 | 1.3700 | 1.2100 | 1.3450 | 1.3450 | 478,100 |
| 27 Feb 2024 | 1.2400 | 1.3300 | 1.1800 | 1.2700 | 1.2700 | 443,900 |
| 26 Feb 2024 | 1.0400 | 1.2600 | 1.0400 | 1.2100 | 1.2100 | 1,039,800 |
| 23 Feb 2024 | 1.2200 | 1.2200 | 1.0110 | 1.0500 | 1.0500 | 437,200 |
| 22 Feb 2024 | 1.0900 | 1.4200 | 1.0700 | 1.2200 | 1.2200 | 1,344,500 |
| 21 Feb 2024 | 1.1000 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 105,200 |
| 20 Feb 2024 | 1.0600 | 1.1600 | 1.0100 | 1.1600 | 1.1600 | 460,100 |
| 16 Feb 2024 | 1.0200 | 1.0900 | 0.9860 | 1.0800 | 1.0800 | 261,100 |
| 15 Feb 2024 | 1.0300 | 1.0900 | 1.0010 | 1.0300 | 1.0300 | 231,200 |
| 14 Feb 2024 | 1.1700 | 1.1700 | 1.0200 | 1.0400 | 1.0400 | 359,400 |
| 13 Feb 2024 | 1.0500 | 1.2800 | 0.9620 | 1.2100 | 1.2100 | 1,051,800 |
| 12 Feb 2024 | 1.2450 | 1.4100 | 1.0200 | 1.0900 | 1.0900 | 1,826,000 |
| 09 Feb 2024 | 1.4900 | 1.7400 | 1.3300 | 1.5200 | 1.5200 | 22,327,400 |
| 08 Feb 2024 | 1.0800 | 1.2300 | 0.9300 | 1.1000 | 1.1000 | 1,476,900 |
| 07 Feb 2024 | 0.9580 | 0.9680 | 0.9140 | 0.9410 | 0.9410 | 78,000 |
| 06 Feb 2024 | 0.8700 | 0.9800 | 0.8700 | 0.9680 | 0.9680 | 124,900 |
| 05 Feb 2024 | 0.9110 | 0.9450 | 0.8500 | 0.8850 | 0.8850 | 161,200 |
| 02 Feb 2024 | 1.0800 | 1.0800 | 0.9350 | 0.9600 | 0.9600 | 253,600 |
| 01 Feb 2024 | 1.0300 | 1.1000 | 1.0300 | 1.0700 | 1.0700 | 102,300 |
| 31 Jan 2024 | 1.1200 | 1.1700 | 1.0500 | 1.0900 | 1.0900 | 423,500 |
| 30 Jan 2024 | 1.1600 | 1.2100 | 1.1000 | 1.1800 | 1.1800 | 417,400 |
| 29 Jan 2024 | 1.3000 | 1.3100 | 1.1100 | 1.2300 | 1.2300 | 1,020,100 |
| 26 Jan 2024 | 1.3700 | 1.5200 | 1.3400 | 1.4200 | 1.4200 | 7,651,700 |
| 25 Jan 2024 | 1.9500 | 1.9600 | 1.7400 | 1.7450 | 1.7450 | 178,700 |
| 24 Jan 2024 | 2.1500 | 2.2090 | 1.9200 | 2.0580 | 2.0580 | 157,500 |
| 23 Jan 2024 | 2.2600 | 2.3990 | 2.0100 | 2.1300 | 2.1300 | 291,700 |
| 22 Jan 2024 | 2.3200 | 2.4600 | 2.2000 | 2.3050 | 2.3050 | 442,700 |
| 19 Jan 2024 | 2.2350 | 2.4600 | 2.1200 | 2.3400 | 2.3400 | 377,900 |
| 18 Jan 2024 | 2.2200 | 2.2800 | 2.0600 | 2.1250 | 2.1250 | 61,700 |
| 17 Jan 2024 | 2.2000 | 2.3300 | 2.1500 | 2.2200 | 2.2200 | 73,200 |
| 16 Jan 2024 | 2.5500 | 2.6500 | 2.1000 | 2.2000 | 2.2000 | 208,700 |
| 12 Jan 2024 | 2.4600 | 2.8800 | 2.3600 | 2.5500 | 2.5500 | 469,500 |
| 11 Jan 2024 | 2.2500 | 2.6500 | 2.2400 | 2.4500 | 2.4500 | 396,300 |
| 10 Jan 2024 | 2.1900 | 2.4700 | 2.1900 | 2.2600 | 2.2600 | 310,900 |
| 09 Jan 2024 | 2.2900 | 2.2930 | 2.1770 | 2.2400 | 2.2400 | 20,500 |
| 08 Jan 2024 | 2.2600 | 2.2900 | 2.1300 | 2.2450 | 2.2450 | 40,800 |
| 05 Jan 2024 | 2.3900 | 2.3900 | 2.1600 | 2.2200 | 2.2200 | 50,600 |
| 04 Jan 2024 | 2.3100 | 2.3600 | 2.1700 | 2.2300 | 2.2300 | 92,000 |
| 03 Jan 2024 | 3.0100 | 3.1500 | 2.1900 | 2.3100 | 2.3100 | 305,500 |
| 02 Jan 2024 | 3.1000 | 3.3500 | 3.0420 | 3.1300 | 3.1300 | 116,300 |
| 29 Dec 2023 | 3.1500 | 4.1500 | 2.8070 | 3.1700 | 3.1700 | 762,700 |
| 28 Dec 2023 | 3.2300 | 3.5000 | 2.8350 | 2.9000 | 2.9000 | 374,100 |
| 27 Dec 2023 | 2.9800 | 3.0500 | 2.6700 | 2.9000 | 2.9000 | 102,300 |
| 26 Dec 2023 | 2.4700 | 2.9700 | 2.4700 | 2.9200 | 2.9200 | 164,300 |
| 22 Dec 2023 | 2.5300 | 2.7500 | 2.4300 | 2.4500 | 2.4500 | 98,900 |
| 21 Dec 2023 | 2.3800 | 2.7800 | 2.2000 | 2.5000 | 2.5000 | 225,800 |
| 20 Dec 2023 | 2.3000 | 2.3800 | 2.0400 | 2.0700 | 2.0700 | 97,400 |
| 19 Dec 2023 | 2.1000 | 2.4200 | 2.0300 | 2.2740 | 2.2740 | 430,100 |
| 18 Dec 2023 | 2.6400 | 3.6000 | 2.1040 | 2.6100 | 2.6100 | 610,100 |
| 15 Dec 2023 | 3.2700 | 3.2700 | 2.5200 | 2.5800 | 2.5800 | 75,100 |
| 15 Dec 2023 | 1:20 Stock split | |||||
| 14 Dec 2023 | 3.4000 | 3.5600 | 2.6800 | 2.9800 | 2.9800 | 93,015 |
| 13 Dec 2023 | 3.1600 | 3.8000 | 2.8000 | 3.7600 | 3.7600 | 124,565 |
| 12 Dec 2023 | 4.4000 | 4.5800 | 3.2600 | 3.9200 | 3.9200 | 79,550 |
| 11 Dec 2023 | 5.6000 | 5.6000 | 4.2400 | 4.4200 | 4.4200 | 96,090 |
| 08 Dec 2023 | 7.2000 | 7.2000 | 6.4200 | 6.4200 | 6.4200 | 28,395 |
| 07 Dec 2023 | 6.9400 | 7.2000 | 6.6600 | 7.1000 | 7.1000 | 17,690 |
| 06 Dec 2023 | 6.9000 | 7.3000 | 6.4200 | 6.6000 | 6.6000 | 32,995 |
| 05 Dec 2023 | 7.0200 | 7.4000 | 6.8200 | 7.1000 | 7.1000 | 30,150 |
| 04 Dec 2023 | 7.4000 | 7.8000 | 7.1000 | 7.4600 | 7.4600 | 38,155 |
| 01 Dec 2023 | 7.9000 | 8.0000 | 7.4000 | 7.9000 | 7.9000 | 28,025 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.