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 (%)
Dec 31, 2020 2.020 2.020 2.020 186,813 -0.21(-9.42%)
Dec 30, 2020 2.200 2.250 2.160 2.230 186,813 -0.02(-0.89%)
Dec 29, 2020 2.340 2.340 2.150 2.250 236,664 -0.03(-1.32%)
Dec 28, 2020 2.600 2.600 2.200 2.280 406,828 -0.22(-8.80%)
Dec 24, 2020 2.430 2.540 2.360 2.500 204,300 +0.09(+3.73%)
Dec 23, 2020 2.530 2.740 2.290 2.410 853,936 -0.08(-3.21%)
Dec 22, 2020 2.280 2.710 2.190 2.490 1,813,276 +0.30(+13.70%)
Dec 21, 2020 2.220 2.220 2.110 2.190 341,694 +0.03(+1.39%)
Dec 18, 2020 2.220 2.280 2.120 2.160 358,400 +0.03(+1.41%)
Dec 17, 2020 1.940 2.580 1.870 2.130 1,941,511 +0.18(+9.23%)
Dec 16, 2020 1.780 1.960 1.760 1.950 391,782 +0.09(+4.84%)
Dec 15, 2020 1.960 1.980 1.790 1.860 515,619 -0.12(-6.06%)
Dec 14, 2020 2.110 2.110 1.950 1.980 333,328 -0.07(-3.41%)
Dec 11, 2020 2.100 2.100 2.000 2.050 244,100 -0.01(-0.49%)
Dec 10, 2020 2.010 2.060 1.940 2.060 440,930 +0.02(+0.98%)
Dec 09, 2020 2.100 2.120 1.970 2.040 452,153 -0.02(-0.97%)
Dec 08, 2020 2.110 2.110 2.040 2.060 296,561 -0.06(-2.83%)
Dec 07, 2020 2.260 2.260 2.080 2.120 406,210 -0.14(-6.19%)
Dec 04, 2020 2.290 2.300 2.170 2.260 366,900 -0.06(-2.59%)
Dec 03, 2020 2.450 2.450 2.210 2.320 358,614 -0.10(-4.13%)
Dec 02, 2020 2.600 2.600 2.380 2.420 328,244 -0.17(-6.56%)
Dec 01, 2020 2.550 2.682 2.430 2.590 418,948 +0.10(+4.02%)
Nov 30, 2020 2.590 2.590 2.410 2.490 304,072 -0.11(-4.23%)
Nov 27, 2020 2.490 2.620 2.430 2.600 151,600 +0.10(+4.00%)
Nov 25, 2020 2.500 2.540 2.360 2.500 258,900 -0.04(-1.57%)
Nov 24, 2020 2.600 2.680 2.450 2.540 220,308 -0.03(-1.17%)
Nov 23, 2020 2.450 2.590 2.450 2.570 262,012 +0.09(+3.63%)
Nov 20, 2020 2.840 2.840 2.450 2.480 972,500 -0.36(-12.68%)
Nov 19, 2020 2.850 2.850 2.720 2.840 198,789 +0.04(+1.43%)
Nov 18, 2020 2.790 2.870 2.700 2.800 216,955 -0.02(-0.71%)
Nov 17, 2020 3.000 3.000 2.700 2.820 403,739 -0.16(-5.37%)
Nov 16, 2020 2.980 3.030 2.750 2.980 266,607 +0.00(+0.00%)
Nov 13, 2020 3.000 3.000 2.700 2.980 287,400 +0.02(+0.68%)
Nov 12, 2020 3.050 3.130 2.850 2.960 352,111 -0.09(-2.95%)
Nov 11, 2020 3.000 3.070 2.870 3.050 208,455 +0.04(+1.33%)
Nov 10, 2020 2.940 3.080 2.760 3.010 252,005 +0.12(+4.15%)
Nov 09, 2020 3.200 3.400 2.780 2.890 363,993 -0.55(-15.99%)
Nov 06, 2020 3.730 3.730 3.400 3.440 207,800 -0.34(-8.99%)
Nov 05, 2020 3.950 3.991 3.500 3.780 155,725 -0.17(-4.30%)
Nov 04, 2020 4.160 4.171 3.820 3.950 141,498 -0.09(-2.23%)
Nov 03, 2020 4.050 4.050 3.800 4.040 135,452 -0.01(-0.25%)
Nov 02, 2020 3.770 4.134 3.610 4.050 122,304 +0.23(+6.02%)
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%)
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.