ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

TC BioPharm (Holdings) plc - American Depositary Shares (NQ: TCBP )

0.9000 +0.0400 (+4.65%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jul 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2024 0.8400 0.9000 0.8400 0.9000 42,044 +0.04(+4.65%)
Jul 25, 2024 0.8542 0.8641 0.7962 0.8600 40,311 +0.01(+0.68%)
Jul 24, 2024 0.8050 0.8700 0.7801 0.8542 66,336 +0.05(+6.77%)
Jul 23, 2024 0.8367 0.8397 0.8000 0.8000 67,334 -0.01(-1.23%)
Jul 22, 2024 0.8000 0.8600 0.7801 0.8100 69,825 -0.04(-5.12%)
Jul 19, 2024 0.8700 0.8700 0.8500 0.8537 14,106 -0.03(-2.99%)
Jul 18, 2024 0.8899 0.8899 0.8400 0.8800 26,454 -0.00(-0.34%)
Jul 17, 2024 0.9000 0.9001 0.8520 0.8830 15,445 -0.02(-1.89%)
Jul 16, 2024 0.8150 0.9000 0.8150 0.9000 37,534 +0.08(+9.90%)
Jul 15, 2024 0.8100 0.8400 0.7900 0.8189 51,644 -0.00(-0.13%)
Jul 12, 2024 0.8185 0.8600 0.7950 0.8200 97,196 -0.01(-1.22%)
Jul 11, 2024 0.8500 0.8600 0.8267 0.8301 50,347 -0.01(-1.20%)
Jul 10, 2024 0.8900 0.8900 0.8402 0.8402 12,452 -0.01(-1.20%)
Jul 09, 2024 0.9020 0.9020 0.8265 0.8504 48,715 +0.02(+2.46%)
Jul 08, 2024 0.8700 0.8876 0.8010 0.8300 23,415 -0.06(-6.61%)
Jul 05, 2024 0.9200 0.9351 0.8600 0.8887 20,328 -0.02(-2.13%)
Jul 03, 2024 0.9500 0.9600 0.8628 0.9080 64,092 +0.02(+1.87%)
Jul 02, 2024 0.8354 0.9345 0.8331 0.8913 52,058 +0.06(+6.82%)
Jul 01, 2024 0.8300 0.8600 0.7814 0.8344 34,667 +0.01(+1.23%)
Jun 28, 2024 0.8500 0.8600 0.7820 0.8243 106,252 -0.01(-0.69%)
Jun 27, 2024 0.7700 0.8400 0.7603 0.8300 90,255 +0.04(+4.53%)
Jun 26, 2024 0.7372 0.7999 0.7300 0.7940 44,128 +0.06(+8.77%)
Jun 25, 2024 0.7860 0.8249 0.7212 0.7300 138,500 -0.07(-8.68%)
Jun 24, 2024 0.8600 0.8846 0.7501 0.7994 154,766 -0.07(-8.09%)
Jun 21, 2024 0.8700 0.8864 0.8507 0.8698 29,599 +0.02(+2.33%)
Jun 20, 2024 0.9400 0.9400 0.8500 0.8500 177,906 -0.10(-10.51%)
Jun 18, 2024 0.9700 0.9779 0.8700 0.9498 138,032 -0.00(-0.03%)
Jun 17, 2024 1.030 1.040 0.9320 0.9501 165,967 -0.09(-8.64%)
Jun 14, 2024 1.080 1.129 1.010 1.040 124,474 -0.02(-1.89%)
Jun 13, 2024 1.080 1.110 1.060 1.060 63,695 -0.06(-5.36%)
Jun 12, 2024 1.080 1.130 1.040 1.120 141,369 +0.07(+6.67%)
Jun 11, 2024 1.070 1.070 1.030 1.050 72,037 -0.01(-1.41%)
Jun 10, 2024 1.050 1.100 1.030 1.065 116,814 -0.02(-1.39%)
Jun 07, 2024 1.050 1.095 1.020 1.080 260,898 -0.09(-7.69%)
Jun 06, 2024 1.120 1.220 1.110 1.170 450,712 +0.03(+2.63%)
Jun 05, 2024 1.060 1.200 1.060 1.140 400,671 +0.07(+6.54%)
Jun 04, 2024 1.050 1.100 1.050 1.070 122,676 -0.01(-0.93%)
Jun 03, 2024 1.110 1.120 1.050 1.080 109,906 +0.00(+0.00%)
May 31, 2024 1.090 1.090 1.060 1.080 51,726 +0.02(+1.41%)
May 30, 2024 1.100 1.120 1.020 1.065 195,523 -0.02(-1.39%)
May 29, 2024 1.120 1.130 1.070 1.080 173,890 -0.06(-5.26%)
May 28, 2024 1.110 1.170 1.110 1.140 142,315 +0.01(+0.88%)
May 24, 2024 1.120 1.190 1.112 1.130 126,538 -0.01(-0.88%)
May 23, 2024 1.150 1.170 1.115 1.140 98,469 -0.02(-1.72%)
May 22, 2024 1.140 1.200 1.130 1.160 175,041 +0.00(+0.00%)
May 21, 2024 1.140 1.249 1.110 1.160 556,363 +0.06(+5.45%)
May 20, 2024 1.130 1.150 1.090 1.100 216,213 -0.03(-2.65%)
May 17, 2024 1.140 1.150 1.109 1.130 251,402 -0.01(-0.88%)
May 16, 2024 1.120 1.160 1.100 1.140 258,856 +0.02(+1.79%)
May 15, 2024 1.150 1.180 1.110 1.120 335,025 -0.03(-2.61%)
May 14, 2024 1.120 1.200 1.100 1.150 400,556 +0.02(+1.77%)
May 13, 2024 1.110 1.180 1.080 1.130 368,596 -0.01(-0.88%)
May 10, 2024 1.250 1.250 1.130 1.140 392,067 -0.08(-6.56%)
May 09, 2024 1.250 1.250 1.190 1.220 354,926 -0.02(-1.61%)
May 08, 2024 1.140 1.300 1.120 1.240 685,796 +0.01(+0.81%)
May 07, 2024 1.600 1.600 1.060 1.230 6,498,952 -0.22(-15.17%)
May 06, 2024 1.880 3.000 1.410 1.450 41,423,100 -0.01(-0.68%)
May 03, 2024 1.550 1.550 1.402 1.460 45,370 +0.01(+0.69%)
May 02, 2024 1.470 1.490 1.430 1.450 44,513 -0.03(-2.03%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.