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 |
|---|---|---|---|---|---|---|---|
| 1731972900 | 0.611 | -0.051 | -7.70 | 0.6541 | 0.66 | 0.573 | 1503143 |
| 1731713700 | 0.662 | 0.013161 | 2.03 | 0.764 | 0.9599 | 0.5574 | 27453020 |
| 1731627300 | 0.648839 | -0.272461 | -29.57 | 0.97 | 0.97 | 0.6311 | 1273386 |
| 1731540900 | 0.9213 | -0.2087 | -18.47 | 1.12 | 1.1299999 | 0.83 | 632872 |
| 1731454500 | 1.1299999 | 0.05 | 4.63 | 1.06 | 1.25 | 1.06 | 1078767 |
| 1731368100 | 1.08 | -0.06 | -5.26 | 1.1198999 | 1.1198999 | 1.05 | 426694 |
| 1731108900 | 1.1399999 | -0.02 | -1.72 | 1.15 | 1.16 | 1.0852 | 270704 |
| 1731022500 | 1.16 | -0.02 | -1.69 | 1.2 | 1.2521 | 1.08 | 456793 |
| 1730936100 | 1.18 | -0.11 | -8.53 | 1.29 | 1.3194999 | 1.1399999 | 431055 |
| 1730849700 | 1.29 | -0.1 | -7.19 | 1.4 | 1.44 | 1.24 | 433809 |
| 1730763300 | 1.3899999 | 0.08 | 6.11 | 1.34 | 1.53 | 1.28 | 692941 |
| 1730500500 | 1.31 | -0.01 | -0.76 | 1.32 | 1.36 | 1.25 | 210057 |
| 1730414100 | 1.32 | -0.01 | -0.75 | 1.33 | 1.37 | 1.1226 | 673500 |
| 1730327700 | 1.33 | -0.29 | -17.90 | 1.61 | 1.6337 | 1.3 | 1139857 |
| 1730241300 | 1.62 | -0.08 | -4.71 | 1.71 | 1.71 | 1.55 | 501694 |
| 1730154900 | 1.7 | 0.1 | 6.25 | 1.68 | 1.735 | 1.5 | 4284078 |
| 1729895700 | 1.6 | -0.38 | -19.19 | 1.94 | 2.27 | 1.6 | 2082233 |
| 1729809300 | 1.98 | -0.22 | -10.00 | 2.09 | 2.2498999 | 1.89 | 995108 |
| 1729722900 | 2.2 | -0.4 | -15.38 | 2.59 | 2.5956 | 2.15 | 903365 |
| 1729636500 | 2.6 | 0.33 | 14.54 | 3.16 | 3.8799 | 2.32 | 12878257 |
| 1729550100 | 2.27 | -2.79 | -55.14 | 5 | 5.0399 | 1.89 | 2976777 |
| 1729290900 | 5.0599999 | -0.06 | -1.17 | 5.19 | 5.19 | 5.000288 | 68289 |
| 1729204500 | 5.12 | 0.04 | 0.76 | 5.07 | 5.2455 | 5 | 140194 |
| 1729118100 | 5.0814 | -0.01 | -0.17 | 5.09 | 5.18 | 4.91 | 102201 |
| 1729031700 | 5.09 | 0.05 | 0.99 | 5.08 | 5.2 | 4.95 | 147921 |
| 1728945300 | 5.04 | -0.08 | -1.56 | 5.15 | 5.24 | 4.9101 | 190112 |
| 1728686100 | 5.12 | -0.01 | -0.19 | 5.18 | 5.33 | 4.99 | 123787 |
| 1728599700 | 5.13 | 0.15 | 3.01 | 5 | 5.18 | 4.95 | 88312 |
| 1728513300 | 4.98 | -0.12 | -2.35 | 5.1 | 5.3 | 4.78 | 167106 |
| 1728426900 | 5.1 | -0.73 | -12.52 | 6.13 | 6.166 | 5.01 | 275796 |
| 1728340500 | 5.83 | -1.76 | -23.19 | 7.86 | 8.23 | 5.39 | 601098 |
| 1728081300 | 7.59 | 0.98 | 14.83 | 7 | 7.75 | 6.8016 | 363740 |
| 1727994900 | 6.61 | 0.69 | 11.66 | 6.0793 | 6.9048 | 5.745 | 201838 |
| 1727908500 | 5.92 | 0.82 | 16.08 | 5.3 | 6.14 | 5.01 | 330230 |
| 1727822100 | 5.1 | -0.16 | -3.04 | 5 | 5.2999 | 5 | 33683 |
| 1727735520 | 5.26 | -0.12 | -2.23 | 5.5 | 5.5 | 5 | 53410 |
| 1727476500 | 5.38 | -0.49 | -8.35 | 5.8099999 | 5.99 | 5.0199999 | 130017 |
| 1727390100 | 5.87 | -0.38 | -6.08 | 6.25 | 6.3 | 5.59 | 185159 |
| 1727303700 | 6.25 | -0.07 | -1.11 | 6.5 | 6.5 | 6.14 | 152238 |
| 1727217300 | 6.32 | 0.09 | 1.44 | 6.54 | 6.71 | 6.01 | 182117 |
| 1727130900 | 6.23 | 0.04 | 0.65 | 6.45 | 6.5 | 6.1001 | 137237 |
| 1726871700 | 6.19 | -0.04 | -0.64 | 6.3 | 6.5599 | 6.0071 | 115849 |
| 1726785300 | 6.23 | -0.42 | -6.32 | 6.5199999 | 6.6189 | 6 | 85460 |
| 1726698900 | 6.65 | -0.2 | -2.92 | 6.84 | 7 | 5.85 | 136738 |
| 1726612500 | 6.85 | -0.23 | -3.25 | 7.59 | 7.59 | 6.8 | 165078 |
| 1726526100 | 7.08 | 0.52 | 7.93 | 7.26 | 7.3 | 6.6 | 297354 |
| 1726266900 | 6.5599999 | 0.41 | 6.67 | 6.5 | 7 | 6.3 | 242172 |
| 1726180500 | 6.15 | 0.83 | 15.60 | 5.73 | 6.46 | 5.5001 | 193057 |
| 1726094100 | 5.32 | -0.56 | -9.52 | 6 | 6.0696 | 4.32 | 208391 |
| 1726007700 | 5.88 | 0.23 | 4.07 | 5.8 | 6.24 | 5.75 | 109906 |
| 1725921300 | 5.65 | -2.2 | -28.03 | 8 | 8 | 4.85 | 463184 |
| 1725662100 | 7.85 | 0.35 | 4.67 | 7.894 | 8.15 | 7.25 | 292039 |
| 1725575700 | 7.5 | 0.33 | 4.60 | 7.01 | 7.6 | 6.7 | 218409 |
| 1725489300 | 7.17 | -0.11 | -1.51 | 7.36 | 8.3798999 | 6.6501 | 355633 |
| 1725402900 | 7.28 | 1.71 | 30.70 | 6.01 | 9.43 | 5.82 | 4267450 |
| 1725057300 | 5.57 | 0.23 | 4.31 | 5.51 | 6.86 | 5.3 | 266005 |
| 1724970900 | 5.34 | 1.24 | 30.24 | 3.54 | 5.39 | 3.51 | 816066 |
| 1724884500 | 4.1 | 0.6 | 17.14 | 3.54 | 5.91 | 3.23 | 2443236 |
| 1724798100 | 3.5 | -0.6 | -14.63 | 4.07 | 4.23 | 3.5 | 31007 |
| 1724711700 | 4.1 | -0.16 | -3.76 | 4.0599999 | 4.25 | 4.0121 | 9064 |
| 1724452500 | 4.26 | -0.04 | -0.93 | 4.3 | 4.37 | 3.87 | 10058 |
| 1724366100 | 4.3 | -0.01 | -0.23 | 4.39 | 4.5199999 | 4.26 | 24192 |
| 1724279700 | 4.3099999 | -0.36 | -7.71 | 4.73 | 4.9094 | 4.3 | 17711 |
| 1724193300 | 4.67 | 0.63 | 15.59 | 4.1 | 4.67 | 4.1 | 18177 |
| 1724106900 | 4.04 | 0.2 | 5.21 | 3.43 | 4.1 | 3.43 | 52598 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
