TC BioPharm Holdings PLC (TCBP)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737300 | 0.8300999 | -0.0101 | -1.20 | 0.84 | 0.859999 | 0.8267 | 50288 |
| 1720650900 | 0.8402 | -0.0102 | -1.20 | 0.89 | 0.89 | 0.8402 | 12452 |
| 1720564500 | 0.8504 | 0.0204 | 2.46 | 0.902 | 0.902 | 0.8265 | 48704 |
| 1720478100 | 0.83 | -0.0587 | -6.61 | 0.87 | 0.8876 | 0.801 | 23415 |
| 1720218900 | 0.8887 | -0.0513 | -5.46 | 0.9114 | 0.9351 | 0.86 | 20097 |
| 1720040640 | 0.94 | 0.0487 | 5.46 | 0.95 | 0.96 | 0.8628 | 64092 |
| 1719959700 | 0.8913 | 0.0569 | 6.82 | 0.8354 | 0.9345 | 0.8330999 | 52058 |
| 1719873300 | 0.8344 | 0.0044 | 0.53 | 0.8262 | 0.86 | 0.7814 | 34667 |
| 1719614100 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1719527700 | 0.83 | 0.036 | 4.53 | 0.768 | 0.84 | 0.7603 | 90255 |
| 1719441300 | 0.794 | 0.064 | 8.77 | 0.73 | 0.7999 | 0.73 | 44123 |
| 1719354900 | 0.73 | -0.0694 | -8.68 | 0.786 | 0.8249 | 0.7211999 | 136914 |
| 1719268500 | 0.7994 | -0.0704 | -8.09 | 0.86 | 0.8846 | 0.7501 | 154763 |
| 1719009300 | 0.8698 | 0.0198 | 2.33 | 0.87 | 0.8864 | 0.8507 | 29326 |
| 1718922900 | 0.85 | -0.0998 | -10.51 | 0.94 | 0.94 | 0.85 | 177906 |
| 1718750100 | 0.9498 | -0.0003 | -0.03 | 0.97 | 0.9779 | 0.87 | 137632 |
| 1718663700 | 0.9501 | -0.0899 | -8.64 | 1.03 | 1.04 | 0.932 | 161636 |
| 1718404500 | 1.04 | -0.02 | -1.89 | 1.08 | 1.1286 | 1.01 | 124456 |
| 1718318100 | 1.06 | -0.06 | -5.36 | 1.08 | 1.11 | 1.06 | 63689 |
| 1718231700 | 1.12 | 0.07 | 6.67 | 1.07 | 1.1299999 | 1.04 | 141368 |
| 1718145300 | 1.05 | -0.02 | -1.41 | 1.07 | 1.07 | 1.03 | 72037 |
| 1718058900 | 1.065 | -0.02 | -1.39 | 1.05 | 1.1 | 1.03 | 114804 |
| 1717799700 | 1.08 | -0.09 | -7.69 | 1.05 | 1.095 | 1.02 | 260895 |
| 1717713300 | 1.17 | 0.03 | 2.63 | 1.12 | 1.22 | 1.11 | 441992 |
| 1717626900 | 1.1399999 | 0.07 | 6.54 | 1.06 | 1.2 | 1.06 | 395179 |
| 1717540500 | 1.07 | -0.01 | -0.93 | 1.05 | 1.0999 | 1.05 | 122461 |
| 1717454100 | 1.08 | 0 | 0.00 | 1.11 | 1.12 | 1.05 | 109885 |
| 1717194900 | 1.08 | 0.02 | 1.41 | 1.09 | 1.09 | 1.06 | 48960 |
| 1717108500 | 1.065 | -0.02 | -1.39 | 1.1 | 1.12 | 1.02 | 195323 |
| 1717022100 | 1.08 | -0.06 | -5.26 | 1.12 | 1.1299999 | 1.07 | 173192 |
| 1716935700 | 1.1399999 | 0.01 | 0.88 | 1.11 | 1.17 | 1.11 | 141525 |
| 1716590100 | 1.1299999 | -0.01 | -0.88 | 1.12 | 1.19 | 1.112 | 126178 |
| 1716503700 | 1.1399999 | -0.02 | -1.72 | 1.15 | 1.18 | 1.115 | 98469 |
| 1716417300 | 1.16 | 0 | 0.00 | 1.1399999 | 1.1999 | 1.1299999 | 174253 |
| 1716330900 | 1.16 | 0.06 | 5.45 | 1.1399999 | 1.2493 | 1.1099 | 556357 |
| 1716244500 | 1.1 | -0.03 | -2.65 | 1.1299999 | 1.15 | 1.09 | 215346 |
| 1715985300 | 1.1299999 | -0.01 | -0.88 | 1.1399999 | 1.15 | 1.109 | 250392 |
| 1715898900 | 1.1399999 | 0.02 | 1.79 | 1.12 | 1.16 | 1.1 | 257004 |
| 1715812500 | 1.12 | -0.03 | -2.61 | 1.15 | 1.18 | 1.11 | 334804 |
| 1715726100 | 1.15 | 0.02 | 1.77 | 1.12 | 1.2 | 1.1 | 400203 |
| 1715639700 | 1.1299999 | -0.01 | -0.88 | 1.11 | 1.18 | 1.08 | 367473 |
| 1715380500 | 1.1399999 | -0.08 | -6.56 | 1.25 | 1.25 | 1.1299999 | 385623 |
| 1715294100 | 1.22 | -0.02 | -1.61 | 1.25 | 1.25 | 1.19 | 350819 |
| 1715207700 | 1.24 | 0.01 | 0.81 | 1.1399999 | 1.3 | 1.12 | 685770 |
| 1715121300 | 1.23 | -0.22 | -15.17 | 1.6 | 1.6 | 1.06 | 6491715 |
| 1715034900 | 1.45 | -0.01 | -0.68 | 1.88 | 3 | 1.41 | 41409260 |
| 1714775700 | 1.46 | 0.01 | 0.69 | 1.5 | 1.55 | 1.4016 | 45370 |
| 1714689300 | 1.45 | -0.03 | -2.03 | 1.47 | 1.49 | 1.43 | 44513 |
| 1714602900 | 1.48 | 0.05 | 3.50 | 1.44 | 1.5243 | 1.43 | 52008 |
| 1714516500 | 1.43 | -0.06 | -4.03 | 1.49 | 1.54 | 1.4 | 55981 |
| 1714430100 | 1.49 | -0.04 | -2.61 | 1.6 | 1.6 | 1.49 | 65054 |
| 1714170900 | 1.53 | -0.04 | -2.55 | 1.58 | 1.6299999 | 1.51 | 71695 |
| 1714084500 | 1.57 | 0.1 | 6.80 | 1.52 | 1.65 | 1.4825 | 143139 |
| 1713998100 | 1.47 | -0.11 | -6.96 | 1.55 | 1.62 | 1.44 | 113788 |
| 1713911700 | 1.58 | 0 | 0.00 | 1.55 | 1.67 | 1.54 | 113160 |
| 1713825300 | 1.58 | 0.1 | 6.83 | 1.5 | 1.5998 | 1.49 | 144452 |
| 1713566100 | 1.479 | 0.06 | 4.15 | 1.49 | 1.49 | 1.3799999 | 85176 |
| 1713479700 | 1.42 | 0.07 | 5.19 | 1.3799999 | 1.52 | 1.3742 | 173027 |
| 1713393300 | 1.35 | 0.02 | 1.50 | 1.3799999 | 1.3926 | 1.3 | 75290 |
| 1713306900 | 1.33 | 0.02 | 1.53 | 1.31 | 1.35 | 1.27 | 113703 |
| 1713220500 | 1.31 | -0.3 | -18.63 | 1.54 | 1.54 | 1.3 | 368461 |
| 1712961300 | 1.61 | -0.12 | -6.94 | 1.75 | 1.75 | 1.61 | 154548 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
