TC BioPharm Holdings PLC (TCBPY)

TCBPY
🏛️ États-Unis →
0.17
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 504.00 664.00 449.04 507.20 0.0M
2023-12-28 516.80 560.00 453.55 464.00 0.0M
2023-12-27 476.80 488.00 427.20 464.00 0.0M
2023-12-26 395.20 475.20 395.20 467.20 0.0M
2023-12-22 404.80 440.00 388.80 392.00 0.0M
2023-12-21 380.80 444.80 352.00 400.00 0.0M
2023-12-20 368.00 380.80 326.42 331.20 0.0M
2023-12-19 336.00 387.18 324.80 363.84 0.0M
2023-12-18 422.40 576.00 336.64 417.60 0.0M
2023-12-15 523.20 523.20 403.20 412.80 0.0M
2023-12-14 544.00 568.96 428.16 476.80 0.0M
2023-12-13 504.64 608.00 448.00 601.60 0.0M
2023-12-12 704.00 733.12 520.64 627.20 0.0M
2023-12-11 896.32 896.32 678.40 707.52 0.0M
2023-12-08 1,152.00 1,152.00 1,025.60 1,027.52 0.0M
2023-12-07 1,109.12 1,152.00 1,066.24 1,134.40 0.0M
2023-12-06 1,103.36 1,168.00 1,027.84 1,056.32 0.0M
2023-12-05 1,121.92 1,183.68 1,091.52 1,136.96 0.0M
2023-12-04 1,184.00 1,248.00 1,136.32 1,193.60 0.0M
2023-12-01 1,264.64 1,280.00 1,184.00 1,264.00 0.0M
2023-11-30 1,204.80 1,278.08 1,024.00 1,177.28 0.0M
2023-11-29 1,167.04 1,344.00 1,152.00 1,219.20 0.0M
2023-11-28 1,376.00 1,459.20 1,074.56 1,241.60 0.0M
2023-11-27 2,208.00 2,208.00 1,344.00 1,344.00 0.0M
2023-11-24 1,920.00 1,920.00 1,747.20 1,804.48 0.0M
2023-11-22 1,756.48 1,918.40 1,599.84 1,600.00 0.0M
2023-11-21 1,946.56 2,175.04 1,600.00 1,600.00 0.0M
2023-11-20 1,676.16 1,888.00 1,568.00 1,664.00 0.0M
2023-11-17 1,536.00 1,632.00 1,472.00 1,520.00 0.0M
2023-11-16 1,656.64 1,743.68 1,475.20 1,560.00 0.0M
2023-11-15 1,472.00 1,724.80 1,454.43 1,644.80 0.0M
2023-11-14 1,312.00 1,760.00 1,157.12 1,462.08 0.0M
2023-11-13 1,280.00 1,360.00 1,216.00 1,308.80 0.0M
2023-11-10 1,295.68 1,435.52 1,184.00 1,248.00 0.0M
2023-11-09 1,453.76 1,535.68 1,120.00 1,232.00 0.0M
2023-11-08 1,768.64 1,823.04 1,371.52 1,574.40 0.0M
2023-11-07 1,600.00 1,776.00 1,504.00 1,695.68 0.0M
2023-11-06 1,600.00 1,664.00 1,478.40 1,547.20 0.0M
2023-11-03 1,387.52 1,692.80 1,379.84 1,504.00 0.0M
2023-11-02 1,376.00 1,504.00 1,283.52 1,427.20 0.0M
2023-11-01 1,329.60 1,520.00 1,328.00 1,390.40 0.0M
2023-10-31 1,296.00 1,407.68 1,248.64 1,376.00 0.0M
2023-10-30 1,184.00 1,398.72 1,163.48 1,376.00 0.0M
2023-10-27 1,151.68 1,168.00 1,088.00 1,152.32 0.0M
2023-10-26 1,148.80 1,151.68 1,072.00 1,097.92 0.0M
2023-10-25 1,212.80 1,248.00 1,120.00 1,172.80 0.0M
2023-10-24 1,280.00 1,343.36 1,159.04 1,212.80 0.0M
2023-10-23 1,376.00 1,472.00 1,196.48 1,302.40 0.0M
2023-10-20 1,312.00 1,312.00 1,155.20 1,184.64 0.0M
2023-10-19 1,284.80 1,375.36 1,216.00 1,248.00 0.0M
2023-10-18 1,280.00 1,375.36 1,248.32 1,325.12 0.0M
2023-10-17 1,280.00 1,408.00 1,280.00 1,312.32 0.0M
2023-10-16 1,200.00 1,376.00 1,123.84 1,314.56 0.0M
2023-10-13 1,075.20 1,359.68 1,074.24 1,189.12 0.0M
2023-10-12 1,308.80 1,463.68 1,057.60 1,123.20 0.0M
2023-10-11 1,176.16 1,760.00 1,145.92 1,235.20 0.0M
2023-10-10 1,176.32 1,255.04 1,056.32 1,162.56 0.0M
2023-10-09 1,133.12 1,212.48 1,120.32 1,174.08 0.0M
2023-10-06 1,177.60 1,190.40 1,121.60 1,180.80 0.0M
2023-10-05 1,152.00 1,216.00 1,056.00 1,121.60 0.0M
2023-10-04 1,228.80 1,241.60 1,070.40 1,120.00 0.0M
2023-10-03 1,279.36 1,279.36 1,204.16 1,216.00 0.0M
2023-10-02 1,264.00 1,440.00 1,184.00 1,235.20 0.0M
2023-09-29 1,424.00 1,424.00 1,312.00 1,376.00 0.0M
2023-09-28 1,203.20 1,408.00 1,203.20 1,343.04 0.0M
2023-09-27 1,219.20 1,312.00 1,216.00 1,232.00 0.0M
2023-09-26 1,158.40 1,279.68 1,120.00 1,219.20 0.0M
2023-09-25 1,263.68 1,265.60 1,120.00 1,158.40 0.0M
2023-09-22 1,366.40 1,427.84 1,216.00 1,292.64 0.0M
2023-09-21 1,411.52 1,440.00 1,280.32 1,366.40 0.0M
2023-09-20 1,474.24 1,533.12 1,440.00 1,450.56 0.0M
2023-09-19 1,472.00 1,568.00 1,459.20 1,564.80 0.0M
2023-09-18 1,552.00 1,600.00 1,440.64 1,519.68 0.0M
2023-09-15 1,520.00 1,552.00 1,456.32 1,504.64 0.0M
2023-09-14 1,472.00 1,536.00 1,464.64 1,520.00 0.0M
2023-09-13 1,568.00 1,599.36 1,472.00 1,539.20 0.0M
2023-09-12 1,605.44 1,712.96 1,456.00 1,599.68 0.0M
2023-09-11 1,632.00 1,808.00 1,567.68 1,568.00 0.0M
2023-09-08 1,536.64 1,719.04 1,516.80 1,600.00 0.0M
2023-09-07 1,664.00 1,759.36 1,541.44 1,568.96 0.0M
2023-09-06 1,725.76 1,888.00 1,649.60 1,739.52 0.0M
2023-09-05 1,873.28 2,048.00 1,749.76 1,855.04 0.0M
2023-09-01 1,887.68 1,887.68 1,696.00 1,824.00 0.0M
2023-08-31 1,760.00 1,920.00 1,760.00 1,792.00 0.0M
2023-08-30 1,840.00 1,872.32 1,696.00 1,760.00 0.0M
2023-08-29 1,632.00 2,063.68 1,600.00 1,796.48 0.0M
2023-08-28 1,760.00 1,811.52 1,635.52 1,788.48 0.0M
2023-08-25 1,632.00 1,740.16 1,625.60 1,737.60 0.0M
2023-08-24 1,667.20 1,696.00 1,472.00 1,624.96 0.0M
2023-08-23 1,536.00 1,878.40 1,536.00 1,722.24 0.0M
2023-08-22 1,545.60 1,674.56 1,406.08 1,616.00 0.0M
2023-08-21 1,664.00 1,664.00 1,475.20 1,514.56 0.0M
2023-08-18 1,626.56 1,667.20 1,471.68 1,545.28 0.0M
2023-08-17 1,683.20 1,696.00 1,584.00 1,631.68 0.0M
2023-08-16 1,664.00 1,753.60 1,561.60 1,603.20 0.0M
2023-08-15 1,664.00 1,843.20 1,664.00 1,717.44 0.0M
2023-08-14 1,731.84 1,792.00 1,539.52 1,645.44 0.0M
2023-08-11 1,667.20 1,841.60 1,657.28 1,786.56 0.0M
2023-08-10 1,984.00 1,984.00 1,632.00 1,728.00 0.0M
2023-08-09 2,080.00 2,208.00 1,822.72 1,916.80 0.0M
2023-08-08 2,019.20 2,208.00 2,019.20 2,096.32 0.0M
2023-08-07 2,396.48 2,396.48 2,016.00 2,048.00 0.0M
2023-08-04 2,528.00 2,748.16 2,336.00 2,496.00 0.0M
2023-08-03 2,747.52 3,136.00 2,301.44 2,624.00 0.0M
2023-08-02 1,887.68 2,656.00 1,822.72 2,191.36 0.0M
2023-08-01 1,855.36 2,048.00 1,824.00 1,917.44 0.0M
2023-07-31 1,728.00 2,076.80 1,728.00 1,984.00 0.0M
2023-07-28 1,692.80 1,760.00 1,536.00 1,758.72 0.0M
2023-07-27 1,536.00 1,823.68 1,521.60 1,600.96 0.0M
2023-07-26 1,442.88 1,516.80 1,440.32 1,510.40 0.0M
2023-07-25 1,452.80 1,500.16 1,440.00 1,472.32 0.0M
2023-07-24 1,408.00 1,520.00 1,408.00 1,445.12 0.0M
2023-07-21 1,510.40 1,529.60 1,452.80 1,456.00 0.0M
2023-07-20 1,411.20 1,512.96 1,408.32 1,488.00 0.0M
2023-07-19 1,551.36 1,568.00 1,439.68 1,472.00 0.0M
2023-07-18 1,459.20 1,566.24 1,444.80 1,536.00 0.0M
2023-07-17 1,570.24 1,599.68 1,432.00 1,494.40 0.0M
2023-07-14 1,699.20 1,714.88 1,540.76 1,643.09 0.0M
2023-07-13 1,780.80 1,856.00 1,472.00 1,661.12 0.0M
2023-07-12 1,631.04 1,968.00 1,616.32 1,856.00 0.0M
2023-07-11 1,856.00 2,144.00 1,664.00 1,763.20 0.0M
2023-07-10 1,529.60 1,532.80 1,337.60 1,430.40 0.0M
2023-07-07 1,592.00 1,692.80 1,424.32 1,463.36 0.0M
2023-07-06 1,621.76 1,628.16 1,507.20 1,557.12 0.0M
2023-07-05 1,584.00 1,696.00 1,489.60 1,664.00 0.0M
2023-07-03 1,680.32 1,699.52 1,472.00 1,632.00 0.0M
2023-06-30 1,760.00 1,888.00 1,536.32 1,734.40 0.0M
2023-06-29 1,920.00 1,952.00 1,696.00 1,788.48 0.0M
2023-06-28 1,883.20 1,883.20 1,792.00 1,852.16 0.0M
2023-06-27 1,951.36 1,984.00 1,760.00 1,823.68 0.0M
2023-06-26 2,076.80 2,140.80 1,888.00 1,967.68 0.0M
2023-06-23 1,797.76 1,984.00 1,766.40 1,963.52 0.0M
2023-06-22 1,910.08 1,910.40 1,760.00 1,823.36 0.0M
2023-06-21 1,984.00 2,048.00 1,845.12 1,888.00 0.0M
2023-06-20 1,923.52 2,047.68 1,923.52 2,008.16 0.0M
2023-06-16 1,952.00 2,043.84 1,920.32 1,952.00 0.0M
2023-06-15 2,016.00 2,256.00 1,920.00 1,958.08 0.0M
2023-06-14 1,962.88 2,172.16 1,904.00 1,984.00 0.0M
2023-06-13 2,166.40 2,166.40 1,920.00 1,957.12 0.0M
2023-06-12 2,240.96 2,271.68 2,064.32 2,112.32 0.0M
2023-06-09 2,270.72 2,304.00 2,176.00 2,272.00 0.0M
2023-06-08 2,312.00 2,366.40 2,176.00 2,272.00 0.0M
2023-06-07 2,256.00 2,512.64 2,176.00 2,278.40 0.0M
2023-06-06 2,336.00 2,376.00 2,176.00 2,219.01 0.0M
2023-06-05 2,469.44 2,552.96 2,261.12 2,303.74 0.0M
2023-06-02 2,592.00 2,624.00 2,176.64 2,368.00 0.0M
2023-06-01 2,689.56 2,752.00 2,512.00 2,620.16 0.0M
2023-05-31 2,656.32 2,720.00 2,600.64 2,600.64 0.0M
2023-05-30 2,752.00 2,758.40 2,616.32 2,716.80 0.0M
2023-05-26 2,624.00 2,848.00 2,608.32 2,784.00 0.0M
2023-05-25 2,736.00 2,800.00 2,496.00 2,751.68 0.0M
2023-05-24 2,912.00 3,200.00 2,720.32 2,784.00 0.0M
2023-05-23 2,752.00 3,014.40 2,534.40 2,816.00 0.0M
2023-05-22 2,655.36 2,783.68 2,520.00 2,595.52 0.0M
2023-05-19 2,624.00 2,784.00 2,592.00 2,624.00 0.0M
2023-05-18 2,592.00 2,880.00 2,547.20 2,656.00 0.0M
2023-05-17 2,390.08 3,264.00 2,313.60 2,687.68 0.0M
2023-05-16 2,391.68 2,524.80 2,320.32 2,400.00 0.0M
2023-05-15 2,463.68 2,607.68 2,272.00 2,396.80 0.0M
2023-05-12 2,720.00 2,752.00 2,401.28 2,463.68 0.0M
2023-05-11 2,720.00 2,848.00 2,608.00 2,688.00 0.0M
2023-05-10 2,848.00 3,015.04 2,464.00 2,656.00 0.0M
2023-05-09 3,125.12 3,152.00 2,800.00 2,848.00 0.0M
2023-05-08 3,392.00 3,392.32 2,464.00 2,976.32 0.0M
2023-05-05 3,264.00 3,404.48 3,200.00 3,392.00 0.0M
2023-05-04 3,520.00 3,648.00 3,040.00 3,264.00 0.0M
2023-05-03 3,616.00 4,256.00 3,264.00 3,552.00 0.0M
2023-05-02 3,744.00 3,744.00 3,016.64 3,392.00 0.0M
2023-05-01 3,552.00 3,776.00 3,264.00 3,584.00 0.0M
2023-04-28 3,808.00 3,936.00 3,488.00 3,552.00 0.0M
2023-04-27 4,256.00 4,288.00 3,680.00 3,712.00 0.0M
2023-04-26 4,672.00 4,799.68 4,014.72 4,256.00 0.0M
2023-04-25 4,480.00 5,119.68 4,320.00 4,736.00 0.0M
2023-04-24 4,512.00 4,718.40 4,256.00 4,608.00 0.0M
2023-04-21 4,800.00 4,992.00 4,480.00 4,704.00 0.0M
2023-04-20 4,992.00 5,056.00 4,608.00 4,832.00 0.0M
2023-04-19 4,800.00 5,216.00 4,640.00 4,896.00 0.0M
2023-04-18 5,888.00 6,080.00 4,832.00 4,832.00 0.0M
2023-04-17 4,448.00 5,239.68 4,448.00 5,120.00 0.0M
2023-04-14 5,376.00 7,040.00 4,289.28 4,448.00 0.0M
2023-04-13 5,344.00 5,648.00 5,120.00 5,376.00 0.0M
2023-04-12 5,664.00 5,696.00 5,280.00 5,440.00 0.0M
2023-04-11 5,536.00 5,820.16 5,280.00 5,408.00 0.0M
2023-04-10 5,248.00 5,792.00 5,072.00 5,568.00 0.0M
2023-04-06 5,664.00 5,856.00 4,992.00 5,504.00 0.0M
2023-04-05 5,216.00 6,016.00 5,216.00 5,536.00 0.0M
2023-04-04 5,408.00 5,662.72 5,120.00 5,344.00 0.0M
2023-04-03 5,696.00 5,696.00 5,120.00 5,440.00 0.0M
2023-03-31 4,928.00 5,440.00 4,928.00 5,120.00 0.0M
2023-03-30 4,832.00 6,912.00 4,832.00 4,960.00 0.0M
2023-03-29 4,960.00 5,274.56 4,864.00 4,928.00 0.0M
2023-03-28 4,672.00 5,638.40 4,672.00 4,960.00 0.0M
2023-03-27 6,720.00 7,456.00 5,376.00 5,616.00 0.0M
2023-03-24 6,880.00 7,040.00 6,496.00 6,784.00 0.0M
2023-03-23 9,216.00 9,280.00 6,880.32 7,392.00 0.0M
2023-03-22 9,728.00 10,560.00 8,960.00 9,312.00 0.0M
2023-03-21 10,819.84 10,879.68 9,600.00 9,792.00 0.0M
2023-03-20 11,488.00 11,488.00 10,048.00 10,112.00 0.0M
2023-03-17 12,320.00 12,799.68 11,200.00 11,744.00 0.0M
2023-03-16 11,328.00 13,216.00 10,816.00 12,800.00 0.0M
2023-03-15 10,272.00 13,092.48 10,096.00 11,808.00 0.0M
2023-03-14 9,856.00 10,240.00 9,648.00 9,792.00 0.0M
2023-03-13 9,664.00 10,490.56 9,312.00 9,920.00 0.0M
2023-03-10 10,400.00 10,575.04 9,312.00 9,536.00 0.0M
2023-03-09 11,520.00 12,096.00 10,592.00 10,912.00 0.0M
2023-03-08 12,256.00 12,700.48 11,552.00 11,680.00 0.0M
2023-03-07 13,472.00 13,994.88 12,416.00 12,448.00 0.0M
2023-03-06 13,696.00 14,079.68 13,280.32 13,792.00 0.0M
2023-03-03 13,472.00 13,773.12 12,832.00 13,472.00 0.0M
2023-03-02 13,472.00 13,792.00 12,224.32 12,896.00 0.0M
2023-03-01 13,504.00 13,855.68 13,214.08 13,760.00 0.0M
2023-02-28 13,184.00 13,920.00 13,152.00 13,504.00 0.0M
2023-02-27 14,208.00 14,511.68 13,440.00 13,440.00 0.0M
2023-02-24 14,080.00 15,071.68 13,664.32 14,400.00 0.0M
2023-02-23 16,064.00 16,672.00 13,440.00 14,560.00 0.0M
2023-02-22 17,024.00 18,016.00 16,064.00 16,384.00 0.0M
2023-02-21 24,448.00 24,448.00 13,632.00 16,064.00 0.0M
2023-02-17 22,080.00 24,064.00 21,600.00 23,840.00 0.0M
2023-02-16 21,472.00 22,464.00 20,800.00 21,568.00 0.0M
2023-02-15 23,520.00 24,864.00 21,536.32 22,240.00 0.0M
2023-02-14 19,520.00 23,200.00 19,520.00 22,912.00 0.0M
2023-02-13 18,720.00 20,736.00 18,560.00 19,936.00 0.0M
2023-02-10 18,880.00 20,768.00 18,432.00 18,688.00 0.0M
2023-02-09 17,472.00 19,456.00 17,472.00 19,136.00 0.0M
2023-02-08 17,696.00 18,784.00 17,408.00 17,760.00 0.0M
2023-02-07 17,600.00 19,679.68 17,344.32 18,144.00 0.0M
2023-02-06 18,496.00 18,559.68 16,688.00 17,568.00 0.0M
2023-02-03 18,848.00 19,680.00 17,632.00 18,176.00 0.0M
2023-02-02 16,000.00 18,080.00 15,616.32 17,280.00 0.0M
2023-02-01 16,832.00 16,832.00 15,648.00 15,904.00 0.0M
2023-01-31 16,384.00 17,600.00 15,360.00 16,384.00 0.0M
2023-01-30 15,648.00 18,240.00 15,520.00 16,704.00 0.0M
2023-01-27 21,888.00 22,717.76 15,267.20 16,320.00 0.0M
2023-01-26 15,072.00 19,488.00 13,600.00 18,240.00 0.0M
2023-01-25 13,376.00 14,271.68 12,768.32 12,959.68 0.0M
2023-01-24 15,040.00 15,184.00 13,600.00 13,952.00 0.0M
2023-01-23 14,528.00 16,287.68 14,528.00 15,264.00 0.0M
2023-01-20 15,456.00 15,615.68 13,120.00 14,688.00 0.0M
2023-01-19 16,320.00 18,560.00 14,656.00 16,640.00 0.0M
2023-01-18 21,248.00 26,784.00 18,688.32 20,160.00 0.0M
2023-01-17 16,800.00 16,828.48 12,608.00 15,776.00 0.0M
2023-01-13 15,328.00 30,752.00 14,016.00 14,336.00 0.0M
2023-01-12 14,080.00 15,968.00 12,799.68 14,272.00 0.0M
2023-01-11 12,294.72 14,080.00 11,104.00 12,800.00 0.0M
2023-01-10 12,800.00 13,373.76 11,520.00 11,948.80 0.0M
2023-01-09 13,376.00 14,784.00 11,840.00 12,640.00 0.0M
2023-01-06 10,656.00 13,120.00 10,176.00 12,320.00 0.0M
2023-01-05 14,912.00 14,912.00 10,752.00 11,168.00 0.0M
2023-01-04 14,016.00 30,432.00 12,842.24 15,648.00 0.0M
2023-01-03 12,448.00 13,756.48 12,160.00 13,210.88 0.0M