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 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.78 | -0.17 | -8.72 | 1.88 | 1.95 | 1.77 | 163033 |
| 1741304100 | 1.95 | 0.22 | 12.72 | 1.73 | 2.19 | 1.72 | 927411 |
| 1741217700 | 1.73 | -0.21 | -10.82 | 1.83 | 1.92 | 1.7 | 1696940 |
| 1741131300 | 1.94 | -0.03 | -1.52 | 1.9 | 2.0486 | 1.75 | 106514 |
| 1741044900 | 1.97 | 0.02 | 1.03 | 1.93 | 2.1359 | 1.8013 | 94788 |
| 1740785700 | 1.95 | -0.22 | -10.14 | 2.12 | 2.13 | 1.95 | 112475 |
| 1740699300 | 2.17 | 0.09 | 4.33 | 2.02 | 2.3246 | 1.95 | 116649 |
| 1740612900 | 2.08 | -0.15 | -6.73 | 2.14 | 2.19 | 1.91 | 168487 |
| 1740526500 | 2.23 | -0.22 | -8.98 | 2.44 | 2.45 | 2.15 | 173598 |
| 1740440100 | 2.45 | -0.05 | -2.00 | 2.52 | 2.69 | 2.2401 | 199432 |
| 1740180900 | 2.5 | -0.12 | -4.58 | 2.5 | 2.6 | 2.45 | 170549 |
| 1740094500 | 2.62 | 0.12 | 4.80 | 2.48 | 2.68 | 2.3701 | 220829 |
| 1740008100 | 2.5 | -0.05 | -1.96 | 2.41 | 2.6 | 2.2 | 245694 |
| 1739921700 | 2.55 | 0.11 | 4.51 | 2.48 | 2.65 | 2.3 | 270560 |
| 1739576100 | 2.44 | -0.02 | -0.81 | 2.21 | 2.72 | 2.0299999 | 630869 |
| 1739489700 | 2.46 | -0.96 | -28.07 | 3.53 | 3.61 | 2.27 | 6589410 |
| 1739403300 | 3.42 | 0.2 | 6.21 | 3.4 | 3.73 | 3.2163 | 248719 |
| 1739316900 | 3.22 | -0.58 | -15.26 | 3.59 | 3.77 | 3.18 | 225372 |
| 1739230500 | 3.8 | -0.23 | -5.71 | 4.2699999 | 4.69 | 3.52 | 324716 |
| 1738971300 | 4.03 | -0.63 | -13.43 | 4.4 | 4.52 | 4 | 54767 |
| 1738884900 | 4.655 | -0.38 | -7.46 | 5.28 | 5.28 | 4.4 | 41734 |
| 1738798500 | 5.03 | -2.17 | -30.14 | 7.18 | 7.18 | 4.25 | 106039 |
| 1738712100 | 7.2 | 0.89 | 14.10 | 6.2 | 7.38 | 6.2 | 29054 |
| 1738625700 | 6.31 | -1.11 | -14.96 | 7 | 7.3 | 5.8 | 36505 |
| 1738366500 | 7.42 | 1.01 | 15.72 | 6.002 | 8.18 | 6.002 | 48732 |
| 1738280100 | 6.412 | 0.77 | 13.65 | 5.6999999 | 6.6 | 5.48 | 23859 |
| 1738193700 | 5.642 | 0.11 | 2.03 | 5.674 | 5.8999999 | 5.362 | 25533 |
| 1738107300 | 5.53 | -0.57 | -9.34 | 6 | 6.10102 | 5.3 | 32863 |
| 1738020900 | 6.1 | -0.38 | -5.86 | 6.42 | 7 | 6.1 | 25335 |
| 1737761700 | 6.48 | -0.74 | -10.27 | 6.6 | 6.99 | 6 | 17752 |
| 1737675300 | 7.222 | 0 | 0.00 | 7.222 | 7.222 | 7.222 | 0 |
| 1737588900 | 7.222 | -0.1 | -1.37 | 7.256 | 7.592 | 7.1199999 | 11735 |
| 1737502500 | 7.32202 | -0.26 | -3.40 | 7.498 | 7.51 | 7.002 | 20106 |
| 1737156900 | 7.58 | -0.28 | -3.61 | 8.2 | 8.2 | 7.386 | 24709 |
| 1737070500 | 7.864 | 1.44 | 22.48 | 8.014 | 8.534 | 7.6 | 14244 |
| 1736984100 | 6.4208 | -0.94 | -12.72 | 7.2 | 7.2 | 5.9136 | 58376 |
| 1736897700 | 7.3568 | 0.11 | 1.50 | 7.04 | 7.36 | 6.4944 | 46775 |
| 1736811300 | 7.248 | 0.84 | 13.11 | 6.4 | 7.5088 | 5.92 | 97324 |
| 1736552100 | 6.408 | -0.07 | -1.11 | 6.784 | 6.9088 | 5.8736 | 55040 |
| 1736379300 | 6.48 | -0.18 | -2.64 | 6.72 | 6.88 | 6.08 | 41547 |
| 1736292900 | 6.656 | 0.21 | 3.30 | 7.6096 | 7.6496 | 6.4208 | 78873 |
| 1736206500 | 6.44352 | -0.24 | -3.60 | 7.2332801 | 7.3523201 | 5.76 | 156362 |
| 1735947300 | 6.68416 | -1.07 | -13.83 | 7.8080001 | 8.0640001 | 6.49472 | 76947 |
| 1735860900 | 7.7568001 | 1.15 | 17.44 | 8.8908801 | 8.8908801 | 7.5520001 | 81014 |
| 1735688100 | 6.6047352 | 0.38 | 6.09 | 6.4920963 | 7.7823237 | 5.9401657 | 223751 |
| 1735601700 | 6.2258589 | -1.04 | -14.37 | 8.2943187 | 8.3977416 | 5.9391417 | 282912 |
| 1735342500 | 7.2703287 | 0 | 0.00 | 7.3727277 | 7.5765017 | 6.9815635 | 66471 |
| 1735256100 | 7.2703287 | 0.62 | 9.40 | 6.7071342 | 7.5775257 | 6.5740155 | 62921 |
| 1735077840 | 6.6456948 | 0.13 | 2.04 | 6.5310079 | 6.9621077 | 6.3487377 | 35534 |
| 1734996900 | 6.5125761 | -0.25 | -3.64 | 6.8382049 | 7.3942315 | 6.4511367 | 53767 |
| 1734737700 | 6.7583337 | 0.01 | 0.15 | 6.5535357 | 6.8607327 | 6.2463387 | 93482 |
| 1734651300 | 6.7480938 | 0.09 | 1.38 | 7.0655307 | 7.0655307 | 6.1439397 | 221313 |
| 1734564900 | 6.6559347 | 1.85 | 38.59 | 8.2359512 | 8.4069576 | 5.6933841 | 2856412 |
| 1734478500 | 4.8025129 | -0.83 | -14.71 | 5.7343437 | 5.7343437 | 4.6079548 | 53688 |
| 1734392100 | 5.6309208 | 0.21 | 3.95 | 5.2223488 | 5.7138639 | 5.1301897 | 16867 |
| 1734132900 | 5.4169069 | -0.56 | -9.40 | 6.1439397 | 6.1439397 | 5.0185748 | 32658 |
| 1734046500 | 5.9790773 | -0.01 | -0.21 | 6.2360988 | 6.2360988 | 5.9391417 | 18180 |
| 1733960100 | 5.9913652 | 0.02 | 0.34 | 6.4122251 | 6.4122251 | 5.8510786 | 25508 |
| 1733873700 | 5.9708854 | -0.52 | -7.94 | 6.4818564 | 6.4859524 | 5.9483576 | 28951 |
| 1733787300 | 6.4859524 | -0.16 | -2.34 | 6.6559347 | 6.6958703 | 6.4818564 | 23663 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
