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 (%)
Dec 31, 2021 0.9601 0.9923 0.9200 0.9600 290,547 -0.00(-0.01%)
Dec 30, 2021 0.9400 0.9700 0.9101 0.9601 165,055 +0.01(+0.73%)
Dec 29, 2021 0.9100 0.9699 0.8950 0.9531 132,318 +0.06(+7.08%)
Dec 28, 2021 0.9200 0.9450 0.8842 0.8901 118,098 -0.03(-3.25%)
Dec 27, 2021 0.9300 0.9600 0.9000 0.9200 198,973 -0.04(-4.33%)
Dec 23, 2021 0.9416 0.9968 0.9416 0.9616 104,788 +0.01(+0.96%)
Dec 22, 2021 0.9500 0.9980 0.9300 0.9525 144,030 +0.00(+0.32%)
Dec 21, 2021 0.9409 0.9879 0.9000 0.9495 161,327 -0.02(-2.11%)
Dec 20, 2021 0.9600 0.9800 0.8500 0.9700 180,191 +0.03(+3.08%)
Dec 17, 2021 1.050 1.090 0.9410 0.9410 495,172 -0.11(-10.38%)
Dec 16, 2021 1.030 1.090 0.9805 1.050 173,664 -0.05(-4.55%)
Dec 15, 2021 1.000 1.110 0.9950 1.100 194,519 +0.11(+10.55%)
Dec 14, 2021 1.110 1.130 0.9621 0.9950 298,137 -0.14(-12.72%)
Dec 13, 2021 1.170 1.190 1.085 1.140 225,226 -0.05(-4.20%)
Dec 10, 2021 1.250 1.250 1.140 1.190 80,060 -0.03(-2.46%)
Dec 09, 2021 1.240 1.300 1.211 1.220 33,822 -0.03(-2.40%)
Dec 08, 2021 1.270 1.300 1.200 1.250 60,602 +0.03(+2.46%)
Dec 07, 2021 1.067 1.290 1.067 1.220 113,404 +0.09(+7.96%)
Dec 06, 2021 1.070 1.200 1.030 1.130 120,256 +0.07(+6.60%)
Dec 03, 2021 1.140 1.220 1.055 1.060 214,295 -0.10(-8.62%)
Dec 02, 2021 1.250 1.300 1.130 1.160 59,933 -0.04(-3.33%)
Dec 01, 2021 1.230 1.270 1.200 1.200 82,941 -0.06(-4.76%)
Nov 30, 2021 1.170 1.260 1.170 1.260 123,781 +0.01(+0.80%)
Nov 29, 2021 1.340 1.360 1.250 1.250 47,234 -0.07(-5.30%)
Nov 26, 2021 1.330 1.350 1.241 1.320 42,742 +0.01(+0.76%)
Nov 24, 2021 1.240 1.310 1.240 1.310 21,278 +0.05(+3.97%)
Nov 23, 2021 1.360 1.374 1.180 1.260 99,246 -0.09(-6.67%)
Nov 22, 2021 1.420 1.420 1.310 1.350 126,635 -0.04(-2.88%)
Nov 19, 2021 1.420 1.435 1.350 1.390 94,710 -0.05(-3.47%)
Nov 18, 2021 1.410 1.450 1.400 1.440 214,311 +0.05(+3.60%)
Nov 17, 2021 1.449 1.449 1.350 1.390 93,380 +0.01(+0.72%)
Nov 16, 2021 1.450 1.460 1.380 1.380 123,438 -0.04(-2.82%)
Nov 15, 2021 1.400 1.470 1.390 1.420 154,654 +0.03(+2.16%)
Nov 12, 2021 1.400 1.410 1.310 1.390 120,038 +0.01(+0.72%)
Nov 11, 2021 1.410 1.420 1.370 1.380 168,513 -0.04(-2.82%)
Nov 10, 2021 1.450 1.420 77,857 -0.03(-2.07%)
Nov 09, 2021 1.500 1.500 1.410 1.450 162,244 -0.05(-3.33%)
Nov 08, 2021 1.540 1.550 1.470 1.500 103,745 -0.04(-2.60%)
Nov 05, 2021 1.580 1.600 1.540 1.540 99,765 -0.07(-4.35%)
Nov 04, 2021 1.620 1.670 1.580 1.610 214,679 +0.01(+0.63%)
Nov 03, 2021 1.610 1.630 1.600 1.600 77,971 -0.01(-0.62%)
Nov 02, 2021 1.630 1.630 1.550 1.610 72,885 -0.02(-1.23%)
Nov 01, 2021 1.620 1.640 1.570 1.630 59,864 +0.07(+4.49%)
Oct 29, 2021 1.620 1.640 1.540 1.560 71,445 -0.06(-3.70%)
Oct 28, 2021 1.590 1.630 1.580 1.620 109,121 -0.03(-1.82%)
Oct 27, 2021 1.600 1.690 1.578 1.650 61,444 +0.03(+1.85%)
Oct 26, 2021 1.650 1.680 1.620 161,748 -0.03(-1.82%)
Oct 25, 2021 1.510 1.690 1.480 1.650 111,256 +0.14(+9.27%)
Oct 22, 2021 1.530 1.540 1.450 1.510 147,293 +0.01(+0.67%)
Oct 21, 2021 1.700 1.700 1.500 1.500 79,925 -0.16(-9.64%)
Oct 20, 2021 1.480 1.680 1.470 1.660 321,127 +0.19(+12.93%)
Oct 19, 2021 1.520 1.530 1.470 1.470 79,356 -0.06(-3.92%)
Oct 18, 2021 1.510 1.530 1.480 1.530 75,700 +0.02(+1.32%)
Oct 15, 2021 1.520 1.550 1.480 1.510 89,688 -0.04(-2.58%)
Oct 14, 2021 1.560 1.570 1.515 1.550 59,846 +0.02(+1.31%)
Oct 13, 2021 1.460 1.540 1.460 1.530 120,823 +0.07(+4.79%)
Oct 12, 2021 1.440 1.480 1.420 1.460 60,902 +0.01(+0.69%)
Oct 11, 2021 1.410 1.469 1.410 1.450 44,839 +0.05(+3.57%)
Oct 08, 2021 1.390 1.450 1.380 1.400 62,363 +0.00(+0.00%)
Oct 07, 2021 1.410 1.420 1.380 1.400 58,926 -0.02(-1.41%)
Oct 06, 2021 1.380 1.450 1.360 1.420 67,763 +0.01(+0.71%)
Oct 05, 2021 1.400 1.433 1.370 1.410 137,925 +0.00(+0.00%)
Oct 04, 2021 1.410 1.430 1.390 1.410 88,847 -0.02(-1.40%)
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.