TC Biopharm (Holdings) Plc (TCBP)
NASDAQ: TCBP · Real-Time Price · USD
0.660
+0.001 (0.15%)
At close: Dec 20, 2024, 4:00 PM
0.650
-0.010 (-1.52%)
After-hours: Dec 20, 2024, 7:51 PM EST
TC Biopharm (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.64 | 0.67 | 0.61 | 0.66 | 0.66 | 0.15% | 961,038 |
| Dec 19, 2024 | 0.69 | 0.69 | 0.60 | 0.66 | 0.66 | 1.38% | 2,278,731 |
| Dec 18, 2024 | 0.80 | 0.82 | 0.56 | 0.65 | 0.65 | 38.59% | 29,343,302 |
| Dec 17, 2024 | 0.56 | 0.56 | 0.45 | 0.47 | 0.47 | -14.71% | 571,678 |
| Dec 16, 2024 | 0.51 | 0.56 | 0.50 | 0.55 | 0.55 | 3.95% | 173,175 |
| Dec 13, 2024 | 0.60 | 0.60 | 0.49 | 0.53 | 0.53 | -9.40% | 337,796 |
| Dec 12, 2024 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -0.21% | 186,226 |
| Dec 11, 2024 | 0.63 | 0.63 | 0.57 | 0.59 | 0.59 | 0.34% | 267,024 |
| Dec 10, 2024 | 0.63 | 0.63 | 0.58 | 0.58 | 0.58 | -7.94% | 296,744 |
| Dec 9, 2024 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -2.34% | 243,757 |
| Dec 6, 2024 | 0.65 | 0.65 | 0.62 | 0.65 | 0.65 | 1.50% | 206,965 |
| Dec 5, 2024 | 0.67 | 0.67 | 0.62 | 0.64 | 0.64 | 0.65% | 324,536 |
| Dec 4, 2024 | 0.63 | 0.70 | 0.60 | 0.63 | 0.63 | 5.83% | 566,951 |
| Dec 3, 2024 | 0.60 | 0.60 | 0.56 | 0.60 | 0.60 | 1.01% | 352,790 |
| Dec 2, 2024 | 0.54 | 0.61 | 0.48 | 0.59 | 0.59 | 6.05% | 267,630 |
| Nov 29, 2024 | 0.54 | 0.57 | 0.44 | 0.56 | 0.56 | -6.67% | 452,118 |
| Nov 27, 2024 | 0.64 | 0.65 | 0.58 | 0.60 | 0.60 | -5.62% | 635,755 |
| Nov 26, 2024 | 0.65 | 0.66 | 0.62 | 0.64 | 0.64 | -3.09% | 301,883 |
| Nov 25, 2024 | 0.62 | 0.67 | 0.61 | 0.66 | 0.66 | 5.15% | 494,908 |
| Nov 22, 2024 | 0.62 | 0.64 | 0.59 | 0.62 | 0.62 | -0.94% | 336,580 |
| Nov 21, 2024 | 0.61 | 0.64 | 0.59 | 0.63 | 0.63 | -0.03% | 446,759 |
| Nov 20, 2024 | 0.60 | 0.66 | 0.58 | 0.63 | 0.63 | 5.83% | 660,689 |
| Nov 19, 2024 | 0.62 | 0.63 | 0.58 | 0.60 | 0.60 | -2.57% | 639,322 |
| Nov 18, 2024 | 0.65 | 0.66 | 0.57 | 0.61 | 0.61 | -7.70% | 1,600,459 |
| Nov 15, 2024 | 0.78 | 0.96 | 0.56 | 0.66 | 0.66 | 2.03% | 27,641,915 |
| Nov 14, 2024 | 0.95 | 0.97 | 0.63 | 0.65 | 0.65 | -29.57% | 1,301,217 |
| Nov 13, 2024 | 1.13 | 1.13 | 0.83 | 0.92 | 0.92 | -18.47% | 643,676 |
| Nov 12, 2024 | 1.06 | 1.25 | 1.06 | 1.13 | 1.13 | 4.63% | 1,101,145 |
| Nov 11, 2024 | 1.10 | 1.12 | 1.05 | 1.08 | 1.08 | -5.26% | 442,747 |
| Nov 8, 2024 | 1.15 | 1.16 | 1.09 | 1.14 | 1.14 | -1.72% | 282,090 |
| Nov 7, 2024 | 1.19 | 1.25 | 1.08 | 1.16 | 1.16 | -1.69% | 468,155 |
| Nov 6, 2024 | 1.34 | 1.34 | 1.14 | 1.18 | 1.18 | -8.53% | 444,712 |
| Nov 5, 2024 | 1.40 | 1.44 | 1.24 | 1.29 | 1.29 | -7.19% | 446,605 |
| Nov 4, 2024 | 1.34 | 1.53 | 1.28 | 1.39 | 1.39 | 6.11% | 699,333 |
| Nov 1, 2024 | 1.32 | 1.36 | 1.25 | 1.31 | 1.31 | -0.76% | 216,330 |
| Oct 31, 2024 | 1.33 | 1.37 | 1.12 | 1.32 | 1.32 | -0.75% | 679,935 |
| Oct 30, 2024 | 1.63 | 1.63 | 1.30 | 1.33 | 1.33 | -17.90% | 1,171,399 |
| Oct 29, 2024 | 1.71 | 1.71 | 1.55 | 1.62 | 1.62 | -4.71% | 510,758 |
| Oct 28, 2024 | 1.68 | 1.75 | 1.50 | 1.70 | 1.70 | 6.25% | 4,367,053 |
| Oct 25, 2024 | 1.94 | 2.27 | 1.60 | 1.60 | 1.60 | -19.19% | 2,205,509 |
| Oct 24, 2024 | 2.04 | 2.25 | 1.89 | 1.98 | 1.98 | -10.00% | 1,037,054 |
| Oct 23, 2024 | 2.59 | 2.60 | 2.15 | 2.20 | 2.20 | -15.38% | 948,878 |
| Oct 22, 2024 | 3.16 | 3.88 | 2.32 | 2.60 | 2.60 | 14.54% | 12,995,043 |
| Oct 21, 2024 | 4.97 | 5.04 | 1.89 | 2.27 | 2.27 | -55.14% | 2,660,840 |
| Oct 18, 2024 | 5.19 | 5.19 | 5.00 | 5.06 | 5.06 | -1.17% | 68,385 |
| Oct 17, 2024 | 5.07 | 5.25 | 5.00 | 5.12 | 5.12 | 0.77% | 140,605 |
| Oct 16, 2024 | 5.09 | 5.18 | 4.91 | 5.08 | 5.08 | -0.18% | 102,673 |
| Oct 15, 2024 | 5.08 | 5.20 | 4.95 | 5.09 | 5.09 | 0.99% | 148,073 |
| Oct 14, 2024 | 5.15 | 5.24 | 4.91 | 5.04 | 5.04 | -1.56% | 190,368 |
| Oct 11, 2024 | 5.18 | 5.33 | 4.99 | 5.12 | 5.12 | -0.19% | 127,606 |
| Oct 10, 2024 | 5.00 | 5.18 | 4.95 | 5.13 | 5.13 | 3.01% | 88,724 |
| Oct 9, 2024 | 5.10 | 5.30 | 4.78 | 4.98 | 4.98 | -2.35% | 167,430 |
| Oct 8, 2024 | 6.13 | 6.19 | 5.01 | 5.10 | 5.10 | -12.52% | 301,971 |
| Oct 7, 2024 | 7.86 | 8.25 | 5.39 | 5.83 | 5.83 | -23.19% | 625,077 |
| Oct 4, 2024 | 7.00 | 7.75 | 6.80 | 7.59 | 7.59 | 14.83% | 375,641 |
| Oct 3, 2024 | 6.10 | 6.91 | 5.75 | 6.61 | 6.61 | 11.66% | 218,849 |
| Oct 2, 2024 | 5.05 | 6.14 | 5.01 | 5.92 | 5.92 | 16.08% | 364,732 |
| Oct 1, 2024 | 5.00 | 5.30 | 5.00 | 5.10 | 5.10 | -3.04% | 39,598 |
| Sep 30, 2024 | 5.50 | 5.50 | 5.00 | 5.26 | 5.26 | -2.23% | 54,188 |
| Sep 27, 2024 | 5.81 | 5.99 | 5.02 | 5.38 | 5.38 | -8.35% | 131,277 |
| Sep 26, 2024 | 6.25 | 6.25 | 5.59 | 5.87 | 5.87 | -6.08% | 185,487 |
| Sep 25, 2024 | 6.50 | 6.50 | 6.14 | 6.25 | 6.25 | -1.11% | 152,287 |
| Sep 24, 2024 | 6.54 | 6.71 | 6.01 | 6.32 | 6.32 | 1.44% | 182,185 |
| Sep 23, 2024 | 6.45 | 6.50 | 6.10 | 6.23 | 6.23 | 0.65% | 137,517 |
| Sep 20, 2024 | 6.30 | 6.56 | 6.01 | 6.19 | 6.19 | -0.64% | 115,895 |
| Sep 19, 2024 | 6.52 | 6.63 | 6.00 | 6.23 | 6.23 | -6.32% | 91,511 |
| Sep 18, 2024 | 6.84 | 7.00 | 5.85 | 6.65 | 6.65 | -2.92% | 147,005 |
| Sep 17, 2024 | 7.59 | 7.79 | 6.80 | 6.85 | 6.85 | -3.25% | 174,316 |
| Sep 16, 2024 | 7.26 | 7.30 | 6.60 | 7.08 | 7.08 | 7.93% | 313,706 |
| Sep 13, 2024 | 6.50 | 7.00 | 6.30 | 6.56 | 6.56 | 6.67% | 262,574 |
| Sep 12, 2024 | 5.46 | 6.46 | 5.46 | 6.15 | 6.15 | 15.60% | 203,222 |
| Sep 11, 2024 | 6.00 | 6.07 | 4.32 | 5.32 | 5.32 | -9.52% | 209,289 |
| Sep 10, 2024 | 6.10 | 6.24 | 5.75 | 5.88 | 5.88 | 4.07% | 146,392 |
| Sep 9, 2024 | 8.00 | 8.00 | 4.85 | 5.65 | 5.65 | -28.03% | 463,436 |
| Sep 6, 2024 | 7.58 | 8.15 | 7.25 | 7.85 | 7.85 | 4.67% | 323,418 |
| Sep 5, 2024 | 7.19 | 7.60 | 6.70 | 7.50 | 7.50 | 4.60% | 230,863 |
| Sep 4, 2024 | 7.36 | 8.38 | 6.65 | 7.17 | 7.17 | -1.51% | 352,745 |
| Sep 3, 2024 | 6.26 | 9.43 | 5.65 | 7.28 | 7.28 | 30.70% | 4,315,563 |
| Aug 30, 2024 | 5.51 | 6.86 | 5.30 | 5.57 | 5.57 | 4.31% | 266,390 |
| Aug 29, 2024 | 3.54 | 5.39 | 3.51 | 5.34 | 5.34 | 30.24% | 817,112 |
| Aug 28, 2024 | 3.55 | 5.91 | 3.23 | 4.10 | 4.10 | 17.14% | 2,456,104 |
| Aug 27, 2024 | 4.08 | 4.23 | 3.50 | 3.50 | 3.50 | -14.63% | 31,010 |
| Aug 26, 2024 | 4.06 | 4.25 | 4.01 | 4.10 | 4.10 | -3.76% | 9,065 |
| Aug 23, 2024 | 4.00 | 4.37 | 3.87 | 4.26 | 4.26 | -0.93% | 10,062 |
| Aug 22, 2024 | 4.39 | 4.52 | 4.26 | 4.30 | 4.30 | -0.23% | 24,192 |
| Aug 21, 2024 | 4.73 | 4.91 | 4.30 | 4.31 | 4.31 | -7.71% | 17,712 |
| Aug 20, 2024 | 4.10 | 4.67 | 4.10 | 4.67 | 4.67 | 15.59% | 18,223 |
| Aug 19, 2024 | 3.43 | 4.10 | 3.43 | 4.04 | 4.04 | 5.21% | 52,602 |
| Aug 16, 2024 | 3.67 | 4.11 | 3.36 | 3.84 | 3.84 | 5.49% | 36,967 |
| Aug 15, 2024 | 3.20 | 3.80 | 3.06 | 3.64 | 3.64 | 9.31% | 58,199 |
| Aug 14, 2024 | 2.13 | 3.93 | 2.11 | 3.33 | 3.33 | -8.77% | 360,332 |
| Aug 13, 2024 | 3.56 | 3.95 | 3.56 | 3.65 | 3.65 | -7.83% | 43,974 |
| Aug 12, 2024 | 3.86 | 4.52 | 3.81 | 3.96 | 3.96 | -1.37% | 53,755 |
| Aug 9, 2024 | 3.82 | 4.18 | 3.79 | 4.02 | 4.02 | 2.95% | 16,880 |
| Aug 8, 2024 | 3.43 | 4.03 | 3.36 | 3.90 | 3.90 | 13.70% | 47,949 |
| Aug 7, 2024 | 3.96 | 3.97 | 3.36 | 3.43 | 3.43 | -17.75% | 34,827 |
| Aug 6, 2024 | 4.07 | 4.49 | 3.65 | 4.17 | 4.17 | -0.95% | 38,670 |
| Aug 5, 2024 | 3.52 | 4.44 | 3.28 | 4.21 | 4.21 | -2.55% | 34,950 |
| Aug 2, 2024 | 5.10 | 5.20 | 4.20 | 4.32 | 4.32 | -22.25% | 26,411 |
| Aug 1, 2024 | 5.80 | 6.21 | 5.40 | 5.56 | 5.56 | -11.06% | 16,237 |