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 (%)
Oct 30, 2020 3.970 3.970 3.595 3.820 298,300 -0.23(-5.68%)
Oct 29, 2020 4.070 4.200 3.870 4.050 58,157 +0.05(+1.25%)
Oct 28, 2020 4.400 4.490 3.810 4.000 266,339 -0.60(-13.04%)
Oct 27, 2020 4.700 4.701 4.260 4.600 267,895 +0.02(+0.44%)
Oct 26, 2020 4.450 4.850 4.420 4.580 301,699 +0.16(+3.62%)
Oct 23, 2020 4.350 4.450 4.240 4.420 95,300 +0.08(+1.84%)
Oct 22, 2020 4.390 4.440 4.200 4.340 91,704 -0.01(-0.23%)
Oct 21, 2020 4.370 4.440 4.320 4.350 120,775 -0.05(-1.14%)
Oct 20, 2020 4.400 4.480 4.300 4.400 108,856 +0.04(+0.92%)
Oct 19, 2020 4.300 4.400 4.270 4.360 120,327 +0.10(+2.35%)
Oct 16, 2020 4.260 4.400 4.140 4.260 214,600 -0.04(-0.93%)
Oct 15, 2020 4.320 4.460 4.110 4.300 113,857 -0.11(-2.49%)
Oct 14, 2020 4.660 4.690 4.350 4.410 144,511 -0.20(-4.34%)
Oct 13, 2020 4.500 4.750 4.480 4.610 326,393 +0.21(+4.77%)
Oct 12, 2020 4.610 4.640 4.310 4.400 270,299 -0.25(-5.38%)
Oct 09, 2020 5.050 5.070 4.585 4.650 589,600 -0.31(-6.25%)
Oct 08, 2020 4.550 5.440 4.550 4.960 1,417,362 +0.55(+12.47%)
Oct 07, 2020 4.180 4.410 3.930 4.410 687,603 +0.53(+13.66%)
Oct 06, 2020 3.700 3.900 3.700 3.880 318,146 +0.24(+6.59%)
Oct 05, 2020 3.530 3.700 3.350 3.640 320,484 +0.32(+9.64%)
Oct 02, 2020 3.340 3.510 3.260 3.320 229,600 -0.11(-3.21%)
Oct 01, 2020 3.400 3.480 3.310 3.430 353,716 +0.10(+3.00%)
Sep 30, 2020 3.340 3.550 3.295 3.330 220,861 -0.04(-1.19%)
Sep 29, 2020 3.300 3.380 3.220 3.370 164,870 +0.03(+0.90%)
Sep 28, 2020 3.580 3.590 3.280 3.340 252,340 -0.15(-4.30%)
Sep 25, 2020 3.200 3.550 3.200 3.490 500,700 +0.35(+11.15%)
Sep 24, 2020 3.160 3.230 3.020 3.140 228,789 +0.13(+4.32%)
Sep 23, 2020 3.390 3.450 2.940 3.010 267,507 -0.43(-12.50%)
Sep 22, 2020 3.600 3.780 3.410 3.440 164,791 -0.18(-4.97%)
Sep 21, 2020 3.800 3.800 3.510 3.620 270,926 -0.31(-7.89%)
Sep 18, 2020 3.610 4.000 3.550 3.930 593,500 +0.22(+5.93%)
Sep 17, 2020 3.900 3.910 3.600 3.710 409,709 -0.01(-0.27%)
Sep 16, 2020 3.780 3.930 3.550 3.720 814,407 +0.29(+8.45%)
Sep 15, 2020 3.380 3.530 3.350 3.430 247,968 +0.17(+5.21%)
Sep 14, 2020 3.170 3.300 3.100 3.260 69,048 +0.07(+2.19%)
Sep 11, 2020 3.400 3.400 3.120 3.190 143,500 -0.21(-6.18%)
Sep 10, 2020 3.380 3.400 3.300 3.400 53,227 +0.01(+0.29%)
Sep 09, 2020 3.270 3.440 3.210 3.390 131,052 +0.17(+5.28%)
Sep 08, 2020 3.220 3.330 3.110 3.220 178,097 +0.00(+0.00%)
Sep 04, 2020 3.390 3.400 3.010 3.220 236,200 -0.23(-6.67%)
Sep 03, 2020 3.450 3.600 3.300 3.450 406,666 +0.04(+1.17%)
Sep 02, 2020 3.650 3.650 3.320 3.410 478,534 +0.05(+1.49%)
Sep 01, 2020 3.550 3.590 3.210 3.360 494,587 -0.17(-4.82%)
Aug 31, 2020 3.680 3.690 3.500 3.530 236,281 -0.15(-4.08%)
Aug 28, 2020 3.660 3.735 3.570 3.680 269,200 +0.01(+0.27%)
Aug 27, 2020 3.920 3.920 3.550 3.670 321,436 -0.30(-7.56%)
Aug 26, 2020 3.880 3.980 3.810 3.970 224,774 -0.04(-1.00%)
Aug 25, 2020 3.820 4.010 3.780 4.010 295,325 +0.11(+2.82%)
Aug 24, 2020 4.070 4.210 3.790 3.900 542,070 -0.01(-0.26%)
Aug 21, 2020 4.120 4.140 3.620 3.910 810,600 -0.18(-4.40%)
Aug 20, 2020 4.000 4.120 3.930 4.090 319,188 +0.06(+1.49%)
Aug 19, 2020 4.210 4.270 3.910 4.030 707,300 -0.27(-6.28%)
Aug 18, 2020 4.650 4.650 4.180 4.300 2,169,757 +0.25(+6.17%)
Aug 17, 2020 4.460 4.460 4.010 4.050 409,161 -0.37(-8.37%)
Aug 14, 2020 4.700 4.700 4.332 4.420 560,900 -0.49(-9.98%)
Aug 13, 2020 4.580 4.930 4.330 4.910 705,588 +0.39(+8.63%)
Aug 12, 2020 4.570 4.590 4.330 4.520 577,187 -0.07(-1.53%)
Aug 11, 2020 4.980 4.980 4.500 4.590 973,980 -0.55(-10.70%)
Aug 10, 2020 5.200 5.250 4.900 5.140 677,470 -0.04(-0.77%)
Aug 07, 2020 5.500 5.530 5.060 5.180 516,000 -0.07(-1.33%)
Aug 06, 2020 5.220 5.330 4.900 5.250 933,107 -0.19(-3.49%)
Aug 05, 2020 5.620 5.660 5.240 5.440 1,133,037 -0.18(-3.20%)
Aug 04, 2020 5.750 5.880 5.380 5.620 1,206,120 +0.14(+2.55%)
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.