TC Biopharm (Holdings) Plc (TCBP)
NASDAQ: TCBP · Real-Time Price · USD
0.379
-0.006 (-1.58%)
At close: Jan 17, 2025, 4:00 PM
0.376
-0.003 (-0.87%)
After-hours: Jan 17, 2025, 7:58 PM EST
TC Biopharm (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 0.41 | 0.41 | 0.37 | 0.38 | 0.38 | -3.61% | 495,030 |
| Jan 16, 2025 | 0.40 | 0.43 | 0.38 | 0.39 | 0.39 | 22.48% | 286,730 |
| Jan 15, 2025 | 0.36 | 0.36 | 0.30 | 0.32 | 0.32 | -12.72% | 1,194,677 |
| Jan 14, 2025 | 0.35 | 0.37 | 0.32 | 0.37 | 0.37 | 1.50% | 958,046 |
| Jan 13, 2025 | 0.32 | 0.38 | 0.30 | 0.36 | 0.36 | 13.11% | 1,949,048 |
| Jan 10, 2025 | 0.34 | 0.35 | 0.29 | 0.32 | 0.32 | -1.11% | 1,101,222 |
| Jan 8, 2025 | 0.34 | 0.34 | 0.30 | 0.32 | 0.32 | -2.64% | 843,820 |
| Jan 7, 2025 | 0.38 | 0.38 | 0.32 | 0.33 | 0.33 | 3.30% | 1,598,157 |
| Jan 6, 2025 | 0.36 | 0.37 | 0.29 | 0.32 | 0.32 | -3.60% | 3,147,189 |
| Jan 3, 2025 | 0.39 | 0.40 | 0.32 | 0.33 | 0.33 | -13.83% | 1,614,245 |
| Jan 2, 2025 | 0.44 | 0.44 | 0.38 | 0.39 | 0.39 | 17.44% | 1,628,257 |
| Dec 31, 2024 | 0.32 | 0.39 | 0.30 | 0.33 | 0.33 | 6.08% | 4,499,783 |
| Dec 30, 2024 | 0.41 | 0.42 | 0.30 | 0.31 | 0.31 | -14.37% | 5,695,980 |
| Dec 27, 2024 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | - | 1,331,947 |
| Dec 26, 2024 | 0.34 | 0.38 | 0.33 | 0.36 | 0.36 | 12.59% | 1,263,849 |
| Dec 24, 2024 | 0.33 | 0.35 | 0.32 | 0.32 | 0.32 | -0.85% | 710,677 |
| Dec 23, 2024 | 0.34 | 0.37 | 0.32 | 0.33 | 0.33 | -3.64% | 1,086,595 |
| Dec 20, 2024 | 0.33 | 0.34 | 0.31 | 0.34 | 0.34 | 0.15% | 1,877,027 |
| Dec 19, 2024 | 0.35 | 0.35 | 0.31 | 0.34 | 0.34 | 1.39% | 4,450,646 |
| Dec 18, 2024 | 0.41 | 0.42 | 0.28 | 0.33 | 0.33 | 38.59% | 57,311,136 |
| Dec 17, 2024 | 0.29 | 0.29 | 0.23 | 0.24 | 0.24 | -14.71% | 1,116,558 |
| Dec 16, 2024 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 3.95% | 338,232 |
| Dec 13, 2024 | 0.31 | 0.31 | 0.25 | 0.27 | 0.27 | -9.40% | 659,757 |
| Dec 12, 2024 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.20% | 363,722 |
| Dec 11, 2024 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | 0.34% | 521,531 |
| Dec 10, 2024 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -7.94% | 579,578 |
| Dec 9, 2024 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -2.34% | 476,087 |
| Dec 6, 2024 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 1.50% | 404,228 |
| Dec 5, 2024 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | 0.65% | 633,859 |
| Dec 4, 2024 | 0.32 | 0.36 | 0.31 | 0.33 | 0.33 | 5.83% | 1,107,326 |
| Dec 3, 2024 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | 1.01% | 689,042 |
| Dec 2, 2024 | 0.28 | 0.31 | 0.25 | 0.30 | 0.30 | 6.05% | 522,714 |
| Nov 29, 2024 | 0.28 | 0.29 | 0.22 | 0.29 | 0.29 | -6.67% | 883,042 |
| Nov 27, 2024 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -5.62% | 1,241,708 |
| Nov 26, 2024 | 0.33 | 0.34 | 0.31 | 0.33 | 0.33 | -3.09% | 589,615 |
| Nov 25, 2024 | 0.32 | 0.34 | 0.31 | 0.34 | 0.34 | 5.14% | 966,617 |
| Nov 22, 2024 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | -0.94% | 657,382 |
| Nov 21, 2024 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | -0.03% | 872,576 |
| Nov 20, 2024 | 0.31 | 0.34 | 0.30 | 0.32 | 0.32 | 5.83% | 1,290,408 |
| Nov 19, 2024 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -2.57% | 1,248,675 |
| Nov 18, 2024 | 0.33 | 0.34 | 0.29 | 0.31 | 0.31 | -7.70% | 3,125,896 |
| Nov 15, 2024 | 0.40 | 0.49 | 0.29 | 0.34 | 0.34 | 2.03% | 53,988,115 |
| Nov 14, 2024 | 0.49 | 0.50 | 0.32 | 0.33 | 0.33 | -29.57% | 2,541,439 |
| Nov 13, 2024 | 0.58 | 0.58 | 0.42 | 0.47 | 0.47 | -18.47% | 1,257,179 |
| Nov 12, 2024 | 0.54 | 0.64 | 0.54 | 0.58 | 0.58 | 4.63% | 2,150,673 |
| Nov 11, 2024 | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | -5.26% | 864,740 |
| Nov 8, 2024 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | -1.72% | 550,957 |
| Nov 7, 2024 | 0.61 | 0.64 | 0.55 | 0.59 | 0.59 | -1.69% | 914,365 |
| Nov 6, 2024 | 0.69 | 0.69 | 0.58 | 0.60 | 0.60 | -8.53% | 868,578 |
| Nov 5, 2024 | 0.72 | 0.74 | 0.63 | 0.66 | 0.66 | -7.19% | 872,275 |
| Nov 4, 2024 | 0.69 | 0.78 | 0.66 | 0.71 | 0.71 | 6.11% | 1,365,884 |
| Nov 1, 2024 | 0.68 | 0.70 | 0.64 | 0.67 | 0.67 | -0.76% | 422,519 |
| Oct 31, 2024 | 0.68 | 0.70 | 0.57 | 0.68 | 0.68 | -0.75% | 1,327,998 |
| Oct 30, 2024 | 0.83 | 0.84 | 0.67 | 0.68 | 0.68 | -17.90% | 2,287,888 |
| Oct 29, 2024 | 0.88 | 0.88 | 0.79 | 0.83 | 0.83 | -4.71% | 997,574 |
| Oct 28, 2024 | 0.86 | 0.90 | 0.77 | 0.87 | 0.87 | 6.25% | 8,529,400 |
| Oct 25, 2024 | 0.99 | 1.16 | 0.82 | 0.82 | 0.82 | -19.21% | 4,307,634 |
| Oct 24, 2024 | 1.04 | 1.15 | 0.97 | 1.01 | 1.01 | -9.95% | 2,025,496 |
| Oct 23, 2024 | 1.33 | 1.33 | 1.10 | 1.13 | 1.13 | -15.40% | 1,853,277 |
| Oct 22, 2024 | 1.62 | 1.99 | 1.19 | 1.33 | 1.33 | 14.54% | 25,380,943 |
| Oct 21, 2024 | 2.55 | 2.58 | 0.97 | 1.16 | 1.16 | -55.15% | 5,196,953 |
| Oct 18, 2024 | 2.66 | 2.66 | 2.56 | 2.59 | 2.59 | -1.14% | 133,564 |
| Oct 17, 2024 | 2.60 | 2.69 | 2.56 | 2.62 | 2.62 | 0.73% | 274,619 |
| Oct 16, 2024 | 2.61 | 2.65 | 2.51 | 2.60 | 2.60 | -0.15% | 200,533 |
| Oct 15, 2024 | 2.60 | 2.66 | 2.53 | 2.61 | 2.61 | 1.01% | 289,205 |
| Oct 14, 2024 | 2.64 | 2.68 | 2.51 | 2.58 | 2.58 | -1.56% | 371,812 |
| Oct 11, 2024 | 2.65 | 2.73 | 2.56 | 2.62 | 2.62 | -0.23% | 249,230 |
| Oct 10, 2024 | 2.56 | 2.65 | 2.53 | 2.63 | 2.63 | 3.02% | 173,289 |
| Oct 9, 2024 | 2.61 | 2.71 | 2.45 | 2.55 | 2.55 | -2.34% | 327,011 |
| Oct 8, 2024 | 3.14 | 3.17 | 2.57 | 2.61 | 2.61 | -12.53% | 589,787 |
| Oct 7, 2024 | 4.02 | 4.22 | 2.76 | 2.99 | 2.99 | -23.19% | 1,220,853 |
| Oct 4, 2024 | 3.58 | 3.97 | 3.48 | 3.89 | 3.89 | 14.83% | 733,673 |
| Oct 3, 2024 | 3.12 | 3.54 | 2.94 | 3.38 | 3.38 | 11.65% | 427,439 |
| Oct 2, 2024 | 2.59 | 3.14 | 2.57 | 3.03 | 3.03 | 16.09% | 712,367 |
| Oct 1, 2024 | 2.56 | 2.71 | 2.56 | 2.61 | 2.61 | -3.04% | 77,339 |
| Sep 30, 2024 | 2.82 | 2.82 | 2.56 | 2.69 | 2.69 | -2.25% | 105,835 |
| Sep 27, 2024 | 2.98 | 3.07 | 2.57 | 2.76 | 2.76 | -8.32% | 256,400 |
| Sep 26, 2024 | 3.20 | 3.20 | 2.86 | 3.01 | 3.01 | -6.09% | 362,279 |
| Sep 25, 2024 | 3.33 | 3.33 | 3.14 | 3.20 | 3.20 | -1.11% | 297,435 |
| Sep 24, 2024 | 3.35 | 3.44 | 3.08 | 3.24 | 3.24 | 1.44% | 355,830 |
| Sep 23, 2024 | 3.30 | 3.33 | 3.12 | 3.19 | 3.19 | 0.66% | 268,587 |
| Sep 20, 2024 | 3.23 | 3.36 | 3.08 | 3.17 | 3.17 | -0.66% | 226,357 |
| Sep 19, 2024 | 3.34 | 3.40 | 3.07 | 3.19 | 3.19 | -6.31% | 178,732 |
| Sep 18, 2024 | 3.50 | 3.58 | 3.00 | 3.41 | 3.41 | -2.91% | 287,119 |
| Sep 17, 2024 | 3.89 | 3.99 | 3.48 | 3.51 | 3.51 | -3.26% | 340,460 |
| Sep 16, 2024 | 3.72 | 3.74 | 3.38 | 3.63 | 3.63 | 7.92% | 612,707 |
| Sep 13, 2024 | 3.33 | 3.58 | 3.23 | 3.36 | 3.36 | 6.67% | 512,839 |
| Sep 12, 2024 | 2.80 | 3.31 | 2.80 | 3.15 | 3.15 | 15.60% | 396,917 |
| Sep 11, 2024 | 3.07 | 3.11 | 2.21 | 2.72 | 2.72 | -9.53% | 408,767 |
| Sep 10, 2024 | 3.12 | 3.20 | 2.94 | 3.01 | 3.01 | 4.08% | 285,921 |
| Sep 9, 2024 | 4.10 | 4.10 | 2.48 | 2.89 | 2.89 | -28.02% | 905,148 |
| Sep 6, 2024 | 3.88 | 4.17 | 3.71 | 4.02 | 4.02 | 4.66% | 631,675 |
| Sep 5, 2024 | 3.68 | 3.89 | 3.43 | 3.84 | 3.84 | 4.60% | 450,904 |
| Sep 4, 2024 | 3.77 | 4.29 | 3.41 | 3.67 | 3.67 | -1.50% | 688,955 |
| Sep 3, 2024 | 3.21 | 4.83 | 2.89 | 3.73 | 3.73 | 30.68% | 8,428,833 |
| Aug 30, 2024 | 2.82 | 3.51 | 2.71 | 2.85 | 2.85 | 4.32% | 520,292 |
| Aug 29, 2024 | 1.81 | 2.76 | 1.80 | 2.73 | 2.73 | 30.25% | 1,595,921 |
| Aug 28, 2024 | 1.82 | 3.03 | 1.65 | 2.10 | 2.10 | 17.13% | 4,797,078 |
| Aug 27, 2024 | 2.09 | 2.17 | 1.79 | 1.79 | 1.79 | -14.63% | 60,566 |
| Aug 26, 2024 | 2.08 | 2.18 | 2.05 | 2.10 | 2.10 | -3.76% | 17,705 |