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

Tiziana Life Sciences Ltd (NQ: TLSA )

0.6624 +0.0056 (+0.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 1, 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 (%)
Feb 28, 2022 0.7000 0.7000 0.6300 0.6501 87,913 -0.02(-2.97%)
Feb 25, 2022 0.6205 0.6700 0.6201 0.6700 79,430 +0.05(+8.05%)
Feb 24, 2022 0.5400 0.6399 0.5301 0.6201 41,379 -0.04(-6.06%)
Feb 23, 2022 0.6500 0.6999 0.6200 0.6601 97,544 -0.00(-0.47%)
Feb 22, 2022 0.6006 0.7000 0.5900 0.6632 145,595 -0.00(-0.73%)
Feb 18, 2022 0.6681 0 -0.05(-6.81%)
Feb 17, 2022 0.7102 0.7250 0.7100 0.7169 32,921 +0.01(+0.99%)
Feb 16, 2022 0.7100 0.7151 0.7000 0.7099 65,920 +0.01(+1.47%)
Feb 15, 2022 0.7250 0.7250 0.6720 0.6996 36,814 +0.01(+1.76%)
Feb 14, 2022 0.7000 0.7645 0.6800 0.6875 115,770 -0.05(-7.08%)
Feb 11, 2022 0.7755 0.7755 0.7212 0.7399 132,511 -0.05(-6.34%)
Feb 10, 2022 0.7300 0.7960 0.7300 0.7900 67,097 +0.04(+5.69%)
Feb 09, 2022 0.7440 0.8000 0.7220 0.7475 176,871 -0.03(-4.17%)
Feb 08, 2022 0.7202 0.7849 0.7200 0.7800 74,057 +0.02(+2.77%)
Feb 07, 2022 0.8000 0.8000 0.7000 0.7590 57,896 -0.01(-1.87%)
Feb 04, 2022 0.8000 0.8290 0.7600 0.7735 88,094 -0.03(-3.24%)
Feb 03, 2022 0.8100 0.7994 56,159 -0.03(-3.24%)
Feb 02, 2022 0.7798 0.8366 0.7798 0.8262 56,869 +0.01(+0.88%)
Feb 01, 2022 0.8045 0.8729 0.7736 0.8190 42,948 -0.01(-1.33%)
Jan 31, 2022 0.8011 0.8300 50,387 +0.03(+3.61%)
Jan 28, 2022 0.8600 0.8900 0.7900 0.8011 88,436 -0.05(-5.74%)
Jan 27, 2022 0.8289 0.9200 0.7954 0.8499 142,021 +0.06(+7.65%)
Jan 26, 2022 0.8245 0.8502 0.7736 0.7895 96,999 -0.06(-7.12%)
Jan 25, 2022 0.7736 0.8600 0.7736 0.8500 63,570 +0.03(+3.08%)
Jan 24, 2022 0.7900 0.8979 0.6600 0.8246 496,916 +0.02(+2.73%)
Jan 21, 2022 0.9000 0.9091 0.8000 0.8027 239,485 -0.10(-10.64%)
Jan 20, 2022 0.8500 0.9200 0.8500 0.8983 90,746 +0.04(+4.48%)
Jan 19, 2022 0.8600 0.8700 0.8500 0.8598 76,698 -0.02(-2.26%)
Jan 18, 2022 0.8500 0.8800 0.8500 0.8797 162,982 +0.05(+5.99%)
Jan 14, 2022 0.8300 0 +0.00(+0.25%)
Jan 13, 2022 0.8750 0.9200 0.8099 0.8279 103,147 -0.06(-6.77%)
Jan 12, 2022 0.8742 0.9333 0.8600 0.8880 56,677 +0.00(+0.42%)
Jan 11, 2022 0.9300 0.9700 0.8496 0.8843 123,216 -0.05(-5.57%)
Jan 10, 2022 0.9600 1.040 0.8900 0.9365 390,394 -0.06(-5.86%)
Jan 07, 2022 0.9900 1.021 0.9800 0.9948 52,520 -0.03(-2.47%)
Jan 06, 2022 1.020 1.110 1.000 1.020 154,088 -0.01(-0.97%)
Jan 05, 2022 1.150 1.150 1.020 1.030 115,591 -0.01(-0.96%)
Jan 04, 2022 1.050 1.140 1.020 1.040 73,100 -0.05(-4.59%)
Jan 03, 2022 0.9900 1.190 0.9260 1.090 162,313 +0.13(+13.54%)
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%)
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.