Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TC BioPharm (Holdings) plc - Warrants (NQ: TCBPW )

0.0151 -0.0012 (-7.36%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.1000 0.1000 0.0666 0.0999 3,466 +0.01(+6.73%)
Mar 30, 2023 0.0900 0.0937 0.0900 0.0936 12,320 +0.02(+19.54%)
Mar 29, 2023 0.0800 0.0800 0.0522 0.0783 26,634 -0.00(-2.25%)
Mar 28, 2023 0.0929 0.0929 0.0213 0.0801 78,086 -0.00(-3.61%)
Mar 27, 2023 0.0968 0.0968 0.0700 0.0831 18,000 -0.01(-7.56%)
Mar 24, 2023 0.0982 0.0982 0.0899 0.0899 23,000 -0.02(-17.60%)
Mar 23, 2023 0.1050 0.1091 0.0753 0.1091 24,890 +0.02(+16.06%)
Mar 22, 2023 0.0900 0.0950 0.0831 0.0940 25,536 -0.00(-3.59%)
Mar 21, 2023 0.0820 0.0975 0.0762 0.0975 15,075 -0.02(-14.85%)
Mar 17, 2023 0.1145 1,000 -0.01(-9.84%)
Mar 16, 2023 0.1000 0.1270 0.0999 0.1270 31,835 +0.00(+0.00%)
Mar 15, 2023 0.1070 0.1270 0.0900 0.1270 18,286 +0.02(+16.51%)
Mar 14, 2023 0.1138 0.1138 0.0700 0.1090 83,198 -0.01(-5.22%)
Mar 13, 2023 0.0820 0.1160 0.0820 0.1150 9,600 +0.02(+27.64%)
Mar 10, 2023 0.0950 0.1173 0.0823 0.0901 63,505 -0.02(-15.48%)
Mar 09, 2023 0.1279 0.1279 0.0823 0.1066 26,798 +0.00(+4.51%)
Mar 08, 2023 0.1011 0.1100 0.1000 0.1020 93,654 -0.06(-35.65%)
Mar 07, 2023 0.1585 0.1590 0.1550 0.1585 1,900 +0.00(+1.93%)
Mar 06, 2023 0.1200 0.1660 0.1072 0.1555 6,180 +0.03(+19.71%)
Mar 03, 2023 0.1000 0.1679 0.0927 0.1299 50,816 +0.02(+15.98%)
Mar 02, 2023 0.1102 0.1300 0.0812 0.1120 148,332 -0.01(-6.67%)
Mar 01, 2023 0.1475 0.1680 0.0816 0.1200 51,351 -0.05(-28.53%)
Feb 28, 2023 0.1270 0.1900 0.1270 0.1679 14,211 +0.00(+1.82%)
Feb 27, 2023 0.1875 0.1875 0.1600 0.1649 10,321 -0.02(-8.49%)
Feb 24, 2023 0.2000 0.2000 0.1802 0.1802 1,970 -0.03(-13.16%)
Feb 23, 2023 0.1620 0.2075 0.1400 0.2075 83,711 +0.07(+47.16%)
Feb 22, 2023 0.1610 0.1870 0.1249 0.1410 15,304 -0.06(-29.46%)
Feb 21, 2023 0.2400 0.3000 0.1002 0.1999 259,034 -0.02(-9.14%)
Feb 17, 2023 0.2200 0.2700 0.1700 0.2200 105,267 +0.02(+11.11%)
Feb 16, 2023 0.2000 0.2300 0.1881 0.1980 30,573 -0.03(-13.91%)
Feb 15, 2023 0.2000 0.2500 0.1501 0.2300 129,648 +0.05(+27.78%)
Feb 14, 2023 0.1875 0.2299 0.1000 0.1800 224,625 +0.07(+59.29%)
Feb 13, 2023 0.1300 0.1300 0.1125 0.1130 58,400 -0.00(-1.74%)
Feb 10, 2023 0.1400 0.1400 0.1000 0.1150 23,000 -0.00(-4.17%)
Feb 09, 2023 0.1250 0.1450 0.1100 0.1200 37,495 -0.02(-14.29%)
Feb 08, 2023 0.1210 0.1400 0.0541 0.1400 36,820 +0.00(+0.00%)
Feb 07, 2023 0.1800 0.1890 0.1121 0.1400 47,053 -0.03(-16.72%)
Feb 06, 2023 0.1120 0.1879 0.1120 0.1681 50,511 +0.05(+38.93%)
Feb 03, 2023 0.1400 0.1519 0.1210 0.1210 115,110 -0.00(-3.20%)
Feb 02, 2023 0.1700 0.1700 0.1250 0.1250 24,647 -0.01(-7.06%)
Feb 01, 2023 0.1400 0.1439 0.1300 0.1345 15,167 -0.01(-5.61%)
Jan 31, 2023 0.1400 0.1469 0.1120 0.1425 30,602 +0.01(+9.62%)
Jan 30, 2023 0.1400 0.1400 0.1300 0.1300 11,175 -0.02(-13.33%)
Jan 27, 2023 0.1500 0.1550 0.1200 0.1500 87,724 +0.00(+0.00%)
Jan 26, 2023 0.1200 0.1525 0.1100 0.1500 78,294 +0.05(+50.15%)
Jan 25, 2023 0.1200 0.1200 0.0881 0.0999 31,081 -0.00(-0.20%)
Jan 24, 2023 0.1160 0.1179 0.0861 0.1001 9,304 -0.01(-11.81%)
Jan 23, 2023 0.1000 0.1200 0.0702 0.1135 36,400 +0.02(+17.01%)
Jan 20, 2023 0.0909 0.1200 0.0747 0.0970 13,354 +0.01(+15.20%)
Jan 19, 2023 0.1000 0.1100 0.0722 0.0842 48,730 -0.04(-30.30%)
Jan 18, 2023 0.1500 0.1520 0.0901 0.1208 573,030 -0.03(-19.47%)
Jan 17, 2023 0.2700 0.2700 0.0947 0.1500 66,659 -0.05(-25.00%)
Jan 13, 2023 0.1000 0.2200 0.0850 0.2000 79,140 +0.11(+110.53%)
Jan 12, 2023 0.1000 0.1000 0.0393 0.0950 3,600 -0.02(-20.83%)
Jan 11, 2023 0.0900 0.1200 0.0900 0.1200 1,906 +0.05(+80.72%)
Jan 10, 2023 0.0664 0.0764 0.0664 0.0664 1,288 -0.01(-13.09%)
Jan 09, 2023 0.0750 0.0900 0.0698 0.0764 2,482 +0.02(+47.78%)
Jan 06, 2023 0.0300 0.0517 0.0300 0.0517 4,900 +0.02(+87.32%)
Jan 05, 2023 0.1000 0.1000 0.0201 0.0276 12,000 -0.13(-82.76%)
Jan 04, 2023 0.1400 0.2301 0.1400 0.1601 20,011 +0.02(+14.36%)
Dec 30, 2022 0.1400 0 +0.00(+0.00%)
Dec 27, 2022 0.1400 0 +0.09(+174.51%)
Dec 23, 2022 0.0510 0.0510 0.0510 0.0510 113 -0.06(-54.26%)
Dec 21, 2022 0.1115 0 +0.02(+26.42%)
Dec 20, 2022 0.1486 0.1486 0.0112 0.0882 13,088 -0.06(-41.20%)
Dec 08, 2022 0.1500 110 +0.00(+0.00%)
Dec 06, 2022 0.1500 0 +0.00(+2.04%)
Dec 02, 2022 0.1470 0 +0.01(+5.00%)
Nov 28, 2022 0.1400 0 -0.01(-6.67%)
Nov 22, 2022 0.1500 0 -7.34(-98.00%)
Nov 18, 2022 7.495 0 -0.00(-0.07%)
Nov 16, 2022 7.500 0 -2.50(-25.00%)
Nov 10, 2022 10.00 0 +8.50(+566.67%)
Nov 09, 2022 1.500 4.500 1.500 1.500 3,232 -4.49(-74.96%)
Nov 04, 2022 5.990 0 -1.13(-15.87%)
Oct 31, 2022 7.120 0 +0.55(+8.37%)
Oct 27, 2022 6.570 0 -3.38(-33.97%)
Oct 26, 2022 6.500 9.950 6.500 9.950 12 +4.23(+74.10%)
Oct 11, 2022 5.715 0 +0.05(+0.88%)
Oct 07, 2022 5.665 0 -4.33(-43.35%)
Oct 06, 2022 10.00 10.00 4.000 10.00 30 +0.00(+0.00%)
Oct 04, 2022 10.00 0 -1.56(-13.49%)
Sep 27, 2022 11.56 0 -0.30(-2.53%)
Aug 25, 2022 11.86 0 -1.64(-12.15%)
Aug 24, 2022 13.50 13.50 13.50 13.50 2 +0.00(+0.00%)
Aug 18, 2022 13.50 11 -7.55(-35.87%)
Aug 16, 2022 21.05 0 -4.07(-16.22%)
Aug 11, 2022 25.12 0 +13.12(+109.38%)
Aug 09, 2022 12.00 0 +0.00(+0.00%)
Aug 08, 2022 12.00 12.00 12.00 12.00 40 +0.50(+4.35%)
Aug 04, 2022 11.50 0 -0.50(-4.17%)
Aug 03, 2022 11.00 12.00 11.00 12.00 40 +7.00(+140.00%)
Aug 02, 2022 5.000 5.000 5.000 5.000 20 -6.00(-54.55%)
Jul 28, 2022 11.00 0 -1.00(-8.33%)
Jul 27, 2022 11.00 12.00 10.75 12.00 46 +1.00(+9.09%)
Jul 19, 2022 11.00 1 -2.00(-15.38%)
Jul 18, 2022 13.11 15.02 12.81 13.00 100 +1.01(+8.38%)
Jul 15, 2022 5.005 16.50 5.005 11.99 407 +1.40(+13.27%)
Jul 14, 2022 12.33 12.33 7.930 10.59 153 -1.91(-15.28%)
Jul 13, 2022 5.005 12.50 5.005 12.50 117 +0.11(+0.85%)
Jul 12, 2022 8.500 12.39 7.190 12.39 31 -0.17(-1.31%)
Jul 08, 2022 12.56 0 -0.94(-6.96%)
Jul 07, 2022 21.50 23.00 13.00 13.50 24 +6.20(+84.93%)
Jul 06, 2022 7.395 7.650 6.885 7.300 14 -5.20(-41.60%)
Jul 05, 2022 12.50 12.50 12.50 12.50 13 +0.00(+0.00%)
Jul 01, 2022 12.50 12.50 12.50 12.50 6 +2.39(+23.64%)
Jun 30, 2022 10.88 14.97 7.115 10.11 157 +0.07(+0.75%)
Jun 29, 2022 9.145 12.00 6.810 10.04 138 -2.46(-19.72%)
Jun 28, 2022 13.49 13.49 12.50 12.50 11 -0.99(-7.37%)
Jun 27, 2022 12.98 13.49 12.50 13.49 22 +0.99(+7.96%)
Jun 24, 2022 12.44 13.49 12.44 12.50 32 +0.00(+0.00%)
Jun 23, 2022 8.780 17.47 8.780 12.50 279 +4.50(+56.25%)
Jun 22, 2022 23.00 23.00 8.000 8.000 225 -4.50(-36.00%)
Jun 21, 2022 12.50 13.50 12.50 12.50 41 +2.39(+23.70%)
Jun 17, 2022 13.72 19.00 10.11 10.11 190 -2.39(-19.16%)
Jun 16, 2022 21.18 23.00 12.50 12.50 216 -1.12(-8.19%)
Jun 15, 2022 14.12 21.96 13.51 13.62 303 +0.05(+0.41%)
Jun 14, 2022 11.60 22.29 10.36 13.56 198 +0.96(+7.62%)
Jun 13, 2022 15.00 15.00 7.550 12.60 355 -3.40(-21.25%)
Jun 10, 2022 15.00 16.00 15.00 16.00 72 +2.50(+18.52%)
Jun 08, 2022 13.50 0 -4.85(-26.43%)
Jun 06, 2022 18.35 0 +0.59(+3.29%)
Jun 03, 2022 14.00 23.00 11.60 17.77 318 +3.77(+26.89%)
Jun 02, 2022 12.05 14.58 11.50 14.00 54 -5.70(-28.93%)
Jun 01, 2022 12.88 20.00 12.16 19.70 120 +3.32(+20.27%)
May 31, 2022 20.00 20.00 10.05 16.38 210 -3.62(-18.10%)
May 26, 2022 20.00 2 +9.00(+81.82%)
May 25, 2022 9.545 11.03 9.545 11.00 1,431 -0.07(-0.68%)
May 24, 2022 19.00 19.00 10.48 11.07 39 -8.93(-44.63%)
May 20, 2022 20.00 0 +0.50(+2.56%)
May 17, 2022 19.50 0 +0.00(+0.00%)
May 13, 2022 19.50 0 -0.69(-3.42%)
May 12, 2022 18.75 20.19 18.50 20.19 58 +0.70(+3.57%)
May 10, 2022 19.50 0 -0.50(-2.52%)
May 05, 2022 20.00 0 +0.00(+0.00%)
May 03, 2022 20.00 0 +4.99(+33.29%)
Apr 29, 2022 15.01 0 -9.24(-38.11%)
Apr 28, 2022 24.25 24.25 24.25 24.25 8 +9.25(+61.63%)
Apr 26, 2022 15.00 0 -1.00(-6.28%)
Apr 21, 2022 16.00 0 +0.50(+3.26%)
Apr 18, 2022 15.50 0 +0.38(+2.48%)
Apr 14, 2022 18.77 19.27 15.12 15.12 70 -4.52(-22.99%)
Apr 13, 2022 19.38 19.64 19.38 19.64 14 -5.31(-21.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.