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

Tiziana Life Sciences Ltd (NQ: TLSA )

0.6227 -0.0173 (-2.70%)
Streaming Delayed Price Updated: 3:58 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 (%)
Oct 31, 2019 1.228 1.316 1.224 1.224 8,838 -0.02(-1.92%)
Oct 30, 2019 1.421 1.421 1.248 1.248 46,418 -0.19(-13.09%)
Oct 29, 2019 1.273 1.553 1.273 1.437 101,531 +0.22(+17.70%)
Oct 28, 2019 1.299 1.299 1.200 1.220 18,522 -0.02(-1.89%)
Oct 25, 2019 1.205 1.249 1.205 1.244 4,998 +0.03(+2.43%)
Oct 24, 2019 1.248 1.248 1.118 1.214 30,412 -0.00(-0.28%)
Oct 23, 2019 1.118 1.218 1.118 1.218 16,448 +0.10(+9.29%)
Oct 22, 2019 1.244 1.283 1.082 1.114 41,603 -0.10(-8.24%)
Oct 21, 2019 1.162 1.301 1.160 1.214 65,118 +0.03(+2.26%)
Oct 18, 2019 1.186 1.192 1.132 1.188 19,492 +0.08(+7.54%)
Oct 17, 2019 0.9824 1.221 0.9384 1.104 84,921 +0.11(+10.84%)
Oct 16, 2019 0.8984 1.078 0.8303 0.9964 88,874 +0.17(+21.17%)
Oct 15, 2019 0.7323 0.9464 0.7323 0.8223 109,191 +0.09(+12.30%)
Oct 14, 2019 0.8363 0.8363 0.7263 0.7323 64,824 -0.03(-3.56%)
Oct 11, 2019 0.7283 0.8543 0.7237 0.7593 111,455 +0.07(+10.00%)
Oct 10, 2019 0.8423 0.8798 0.6683 0.6903 106,522 -0.17(-19.91%)
Oct 09, 2019 0.8804 0.8804 0.8323 0.8619 10,740 -0.05(-5.53%)
Oct 08, 2019 0.9084 0.9604 0.8323 0.9124 37,060 -0.07(-6.75%)
Oct 07, 2019 0.9804 1.016 0.8704 0.9784 28,973 +0.03(+3.16%)
Oct 04, 2019 1.040 1.040 0.7960 0.9484 103,958 -0.09(-8.42%)
Oct 03, 2019 1.190 1.190 1.022 1.036 121,146 -0.06(-5.55%)
Oct 02, 2019 1.289 1.289 1.096 1.096 182,826 -0.20(-15.43%)
Oct 01, 2019 1.307 1.307 1.297 1.297 10,800 +0.06(+5.20%)
Sep 30, 2019 1.383 1.461 1.192 1.232 84,606 -0.02(-1.44%)
Sep 27, 2019 1.124 1.361 1.124 1.250 106,957 +0.18(+16.68%)
Sep 26, 2019 1.273 1.273 1.062 1.072 122,915 -0.13(-10.73%)
Sep 25, 2019 1.273 1.273 1.200 1.200 36,480 -0.01(-0.50%)
Sep 24, 2019 1.293 1.309 1.192 1.206 78,798 -0.04(-3.52%)
Sep 23, 2019 1.269 1.297 1.220 1.250 56,312 -0.02(-1.73%)
Sep 20, 2019 1.282 1.288 1.250 1.273 10,995 +0.01(+0.57%)
Sep 19, 2019 1.341 1.347 1.226 1.265 28,568 -0.09(-6.43%)
Sep 18, 2019 1.341 1.371 1.307 1.352 7,891 -0.04(-2.76%)
Sep 17, 2019 1.485 1.485 1.361 1.391 41,868 -0.04(-2.46%)
Sep 16, 2019 1.403 1.494 1.403 1.426 23,795 -0.02(-1.45%)
Sep 13, 2019 1.415 1.553 1.411 1.447 45,481 +0.04(+3.14%)
Sep 12, 2019 1.451 1.451 1.401 1.403 89,344 -0.06(-3.97%)
Sep 11, 2019 1.441 1.493 1.423 1.461 60,675 +0.02(+1.39%)
Sep 10, 2019 1.563 1.808 1.441 1.441 159,511 -0.10(-6.74%)
Sep 09, 2019 1.470 1.549 1.470 1.545 26,864 +0.04(+2.93%)
Sep 06, 2019 1.601 1.601 1.481 1.501 88,464 +0.02(+1.35%)
Sep 05, 2019 1.632 1.632 1.441 1.481 47,436 -0.04(-2.63%)
Sep 04, 2019 1.423 1.621 1.347 1.521 107,881 +0.10(+7.04%)
Sep 03, 2019 1.321 1.501 1.321 1.421 122,076 +0.16(+13.06%)
Aug 30, 2019 1.257 1.257 1.257 164 +0.00(+0.00%)
Aug 29, 2019 1.224 1.282 1.224 1.257 8,116 -0.05(-3.56%)
Aug 28, 2019 1.303 1.303 1.303 179 +0.00(+0.00%)
Aug 27, 2019 1.303 1.303 1.303 454 +0.00(+0.00%)
Aug 26, 2019 1.331 1.361 1.301 1.303 6,867 -0.02(-1.18%)
Aug 23, 2019 1.319 1.319 1.319 1.319 999 +0.03(+2.34%)
Aug 21, 2019 1.288 1.288 1.288 0 -0.10(-7.35%)
Aug 19, 2019 1.391 1.391 1.391 0 +0.00(+0.00%)
Aug 16, 2019 1.265 1.391 1.265 1.391 5,997 +0.15(+12.26%)
Aug 15, 2019 1.341 1.341 1.239 1.239 17,198 -0.08(-6.39%)
Aug 14, 2019 1.361 1.361 1.321 1.323 10,120 -0.08(-5.53%)
Aug 13, 2019 1.401 1.401 1.401 1.401 1,574 +0.08(+5.74%)
Aug 12, 2019 1.323 1.325 1.321 1.325 7,706 -0.07(-5.29%)
Aug 09, 2019 1.399 1.399 1.399 1.399 2,998 +0.08(+5.67%)
Aug 08, 2019 1.301 1.445 1.244 1.324 16,198 -0.03(-2.29%)
Aug 07, 2019 1.361 1.361 1.353 1.355 6,837 +0.03(+2.42%)
Aug 06, 2019 1.479 1.479 1.323 1.323 32,417 -0.15(-10.07%)
Aug 05, 2019 1.471 1.471 1.471 19 +0.00(+0.00%)
Aug 02, 2019 1.351 1.471 1.337 1.471 5,497 +0.09(+6.21%)
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.