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

Tiziana Life Sciences Ltd (NQ: TLSA )

0.7450 +0.0399 (+5.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2020 0.9804 0.9924 0.8443 0.9517 29,738 -0.05(-4.86%)
Jan 30, 2020 1.000 1.020 0.9248 1.000 12,240 -0.00(-0.00%)
Jan 29, 2020 1.056 1.064 0.9724 1.000 56,082 -0.02(-1.96%)
Jan 28, 2020 1.044 1.084 1.004 1.020 21,144 -0.07(-6.28%)
Jan 27, 2020 1.089 1.089 1.089 1.089 1,261 +0.04(+3.78%)
Jan 24, 2020 1.064 1.090 1.045 1.049 40,733 -0.04(-3.60%)
Jan 23, 2020 1.096 1.120 1.080 1.088 13,272 -0.03(-2.71%)
Jan 22, 2020 1.084 1.140 1.084 1.119 16,810 +0.01(+0.94%)
Jan 21, 2020 1.108 1.125 1.080 1.108 40,153 -0.00(-0.33%)
Jan 17, 2020 1.124 1.140 1.108 1.112 16,993 -0.03(-2.37%)
Jan 16, 2020 1.164 1.232 1.120 1.139 38,916 -0.02(-1.84%)
Jan 15, 2020 1.216 1.216 1.152 1.160 19,974 -0.05(-3.97%)
Jan 14, 2020 1.252 1.277 1.192 1.208 50,214 -0.10(-7.65%)
Jan 13, 2020 1.281 1.330 1.204 1.309 63,419 +0.00(+0.31%)
Jan 10, 2020 1.084 1.381 1.084 1.305 289,384 +0.09(+7.24%)
Jan 09, 2020 1.204 1.901 1.008 1.216 3,539,343 +0.18(+16.92%)
Jan 08, 2020 1.040 1.040 1.040 1,361 +0.00(+0.00%)
Jan 07, 2020 1.023 1.260 1.004 1.040 26,082 +0.02(+1.96%)
Jan 06, 2020 1.023 1.023 0.9684 1.020 33,936 -0.13(-11.30%)
Jan 03, 2020 1.150 1.150 1.150 1.150 1,499 +0.02(+1.45%)
Jan 02, 2020 1.152 1.155 1.036 1.134 12,315 +0.05(+4.96%)
Dec 31, 2019 0.9924 1.164 0.9924 1.080 45,231 +0.14(+14.41%)
Dec 30, 2019 1.046 1.175 0.9444 0.9444 41,181 -0.22(-18.62%)
Dec 27, 2019 1.000 1.196 1.000 1.160 26,739 +0.18(+18.37%)
Dec 26, 2019 1.240 1.240 0.9804 0.9804 27,943 -0.10(-9.37%)
Dec 24, 2019 1.248 1.248 1.082 1.082 7,996 -0.17(-13.63%)
Dec 23, 2019 1.060 1.252 1.060 1.252 16,303 +0.19(+18.11%)
Dec 20, 2019 1.060 1.060 1.060 1.060 999 +0.00(+0.00%)
Dec 19, 2019 1.048 1.060 1.048 1.060 977 +0.01(+1.14%)
Dec 18, 2019 1.048 1.048 1.044 1.048 2,009 -0.00(-0.38%)
Dec 17, 2019 1.052 1.060 1.052 1.052 5,532 -0.01(-0.75%)
Dec 16, 2019 1.132 1.235 1.060 1.060 13,387 -0.07(-6.52%)
Dec 13, 2019 1.195 1.195 1.134 1.134 3,498 +0.04(+3.46%)
Dec 12, 2019 1.108 1.108 1.096 1.096 8,901 -0.08(-7.12%)
Dec 11, 2019 1.152 1.212 1.140 1.180 19,769 +0.06(+5.36%)
Dec 10, 2019 1.021 1.120 1.021 1.120 7,986 +0.07(+6.17%)
Dec 09, 2019 1.064 1.064 1.040 1.055 3,483 -0.02(-2.03%)
Dec 06, 2019 1.077 1.077 1.077 39 +0.00(+0.00%)
Dec 05, 2019 1.077 1.077 1.077 1.077 744 -0.04(-3.17%)
Dec 04, 2019 1.148 1.148 1.080 1.112 4,318 -0.03(-2.35%)
Dec 03, 2019 1.099 1.139 1.099 1.139 1,959 +0.08(+7.22%)
Dec 02, 2019 1.060 1.075 1.060 1.063 17,682 -0.02(-1.70%)
Nov 29, 2019 1.081 1.081 1.081 1.081 749 -0.08(-6.85%)
Nov 27, 2019 1.160 1.160 1.160 217 +0.00(+0.00%)
Nov 26, 2019 1.120 1.160 1.120 1.160 5,712 +0.04(+3.57%)
Nov 25, 2019 1.124 1.124 1.120 1.120 919 +0.01(+0.48%)
Nov 22, 2019 1.060 1.115 1.060 1.115 6,997 +0.03(+3.21%)
Nov 21, 2019 1.060 1.108 1.060 1.080 3,618 -0.05(-4.03%)
Nov 20, 2019 1.140 1.140 1.120 1.126 5,565 +0.01(+0.66%)
Nov 19, 2019 1.112 1.164 1.040 1.118 9,871 -0.09(-7.15%)
Nov 18, 2019 1.120 1.204 1.117 1.204 6,969 +0.06(+5.24%)
Nov 15, 2019 1.369 1.369 1.124 1.144 4,498 +0.02(+1.78%)
Nov 14, 2019 1.124 1.124 1.124 1.124 2,171 +0.04(+3.31%)
Nov 13, 2019 1.192 1.192 1.064 1.088 5,557 -0.11(-9.33%)
Nov 12, 2019 1.188 1.381 1.106 1.200 25,109 +0.09(+7.75%)
Nov 11, 2019 1.048 1.119 1.048 1.114 3,930 -0.05(-4.32%)
Nov 08, 2019 1.223 1.223 1.136 1.164 1,749 +0.03(+2.47%)
Nov 07, 2019 1.144 1.156 1.132 1.136 7,139 -0.02(-1.39%)
Nov 06, 2019 1.321 1.321 1.020 1.152 27,054 -0.26(-18.18%)
Nov 05, 2019 1.184 1.409 1.165 1.409 37,267 +0.21(+17.33%)
Nov 04, 2019 1.180 1.200 1.180 1.200 1,424 -0.02(-1.64%)
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.