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

Tiziana Life Sciences Ltd (NQ: TLSA )

0.6400 -0.0284 (-4.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2019 1.196 1.196 1.196 39 +0.00(+0.00%)
Feb 27, 2019 1.196 1.196 1.196 479 +0.00(+0.00%)
Feb 26, 2019 1.160 1.196 1.160 1.196 2,259 +0.03(+2.93%)
Feb 25, 2019 1.106 1.162 1.106 1.162 2,499 +0.00(+0.17%)
Feb 22, 2019 1.200 1.301 1.160 1.160 2,998 -0.04(-3.01%)
Feb 21, 2019 1.022 1.297 1.010 1.196 24,200 +0.01(+0.50%)
Feb 19, 2019 1.190 1.190 1.190 0 -0.02(-1.65%)
Feb 15, 2019 1.210 1.210 1.210 1.210 4,998 +0.02(+1.68%)
Feb 14, 2019 1.170 1.190 1.042 1.190 12,504 +0.05(+4.39%)
Feb 13, 2019 1.202 1.202 1.135 1.140 25,189 -0.06(-5.00%)
Feb 12, 2019 1.231 1.231 1.200 1.200 12,120 -0.03(-2.31%)
Feb 11, 2019 1.229 1.229 1.229 1.229 529 -0.07(-5.44%)
Feb 08, 2019 1.300 1.300 1.300 59 +0.00(+0.00%)
Feb 07, 2019 1.309 1.311 1.300 1.300 14,959 -0.01(-0.84%)
Feb 06, 2019 1.311 1.311 1.311 1.311 1,479 -0.04(-2.96%)
Feb 05, 2019 1.351 1.351 1.351 64 +0.00(+0.00%)
Feb 04, 2019 1.351 1.351 1.351 274 +0.00(+0.00%)
Feb 01, 2019 1.351 1.351 1.351 559 +0.00(+0.00%)
Jan 31, 2019 1.351 1.351 1.351 1.351 1,554 +0.05(+3.85%)
Jan 30, 2019 1.301 1.301 1.301 134 +0.00(+0.00%)
Jan 29, 2019 1.401 1.401 1.301 1.301 24,505 -0.10(-7.14%)
Jan 28, 2019 1.351 1.401 1.351 1.401 41,958 +0.05(+3.70%)
Jan 25, 2019 1.301 1.395 1.301 1.351 47,481 +0.16(+13.64%)
Jan 24, 2019 1.188 1.188 1.188 1.188 749 +0.08(+6.82%)
Jan 23, 2019 1.271 1.271 1.032 1.113 12,574 -0.15(-12.09%)
Jan 22, 2019 1.266 1.266 1.266 1.266 514 -0.12(-8.99%)
Jan 18, 2019 1.391 1.391 1.391 1.391 999 +0.08(+6.43%)
Jan 17, 2019 1.447 1.447 1.307 1.307 2,309 -0.02(-1.66%)
Jan 16, 2019 1.329 1.329 1.329 4 +0.00(+0.00%)
Jan 15, 2019 1.329 1.329 1.329 959 +0.00(+0.00%)
Jan 11, 2019 1.329 1.329 1.329 0 -0.07(-5.01%)
Jan 09, 2019 1.399 1.399 1.399 0 -0.00(-0.14%)
Jan 08, 2019 1.351 1.489 1.351 1.401 18,627 +0.05(+3.70%)
Jan 07, 2019 1.351 1.351 1.351 1.351 1,534 -0.05(-3.57%)
Jan 04, 2019 1.405 1.405 1.401 1.401 5,497 -0.02(-1.41%)
Jan 02, 2019 1.421 1.421 1.421 0 -0.07(-4.70%)
Dec 31, 2018 1.491 1.491 1.491 1.491 999 +0.15(+11.19%)
Dec 28, 2018 1.341 1.355 1.126 1.341 14,994 -0.12(-8.29%)
Dec 27, 2018 1.345 1.501 1.345 1.462 13,119 +0.00(+0.08%)
Dec 26, 2018 1.461 1.461 1.461 104 +0.00(+0.00%)
Dec 24, 2018 1.621 1.621 1.461 1.461 3,498 +0.02(+1.53%)
Dec 21, 2018 1.439 1.439 1.439 1.439 4,998 -0.13(-8.01%)
Dec 20, 2018 1.601 1.674 1.564 1.564 28,083 -0.04(-2.30%)
Dec 19, 2018 1.675 1.675 1.601 1.601 16,533 -0.07(-4.19%)
Dec 18, 2018 1.461 1.699 1.357 1.671 59,801 +0.19(+13.19%)
Dec 17, 2018 1.761 1.761 1.476 1.476 15,003 -0.12(-7.79%)
Dec 14, 2018 1.713 1.731 1.601 1.601 69,472 -0.17(-9.60%)
Dec 13, 2018 1.601 1.777 1.601 1.771 13,259 +0.15(+9.26%)
Dec 12, 2018 1.601 1.621 1.601 1.621 6,632 +0.02(+1.43%)
Dec 11, 2018 1.599 1.599 1.581 1.598 21,681 +0.20(+14.24%)
Dec 10, 2018 1.599 1.601 1.399 1.399 14,274 -0.20(-12.62%)
Dec 07, 2018 1.553 1.651 1.553 1.601 11,495 -0.02(-1.48%)
Dec 06, 2018 1.323 1.651 1.323 1.625 90,773 +0.00(+0.25%)
Dec 04, 2018 1.687 1.687 1.519 1.621 2,499 -0.07(-4.03%)
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.