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 +0.1270 (+24.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2023 0.5500 0.5571 0.5101 0.5571 5,812 +0.00(+0.00%)
Feb 27, 2023 0.5600 0.6090 0.5005 0.5571 64,749 -0.00(-0.52%)
Feb 24, 2023 0.5300 0.5600 0.5300 0.5600 37,748 +0.02(+3.70%)
Feb 23, 2023 0.5500 0.5639 0.5400 0.5400 32,016 -0.01(-1.85%)
Feb 22, 2023 0.5600 0.5666 0.5501 0.5502 25,544 -0.01(-1.71%)
Feb 21, 2023 0.5601 0.5800 0.5300 0.5598 98,795 -0.02(-3.48%)
Feb 17, 2023 0.5600 0.5800 0.5600 0.5800 12,136 +0.01(+1.77%)
Feb 16, 2023 0.5511 0.5785 0.5511 0.5699 25,622 -0.01(-0.92%)
Feb 15, 2023 0.5700 0.5800 0.5601 0.5752 24,520 +0.01(+0.91%)
Feb 14, 2023 0.5600 0.5700 0.5550 0.5700 35,087 +0.00(+0.00%)
Feb 13, 2023 0.5500 0.5700 0.5500 0.5700 46,533 +0.01(+1.79%)
Feb 10, 2023 0.5600 0.5800 0.5500 0.5600 34,572 -0.04(-6.65%)
Feb 09, 2023 0.6070 0.6300 0.5500 0.5999 85,418 -0.00(-0.03%)
Feb 08, 2023 0.6000 0.6300 0.6000 0.6001 20,146 -0.02(-2.74%)
Feb 07, 2023 0.6112 0.6200 0.6000 0.6170 17,338 +0.01(+1.80%)
Feb 06, 2023 0.6100 0.6261 0.6000 0.6061 39,132 +0.01(+1.02%)
Feb 03, 2023 0.6500 0.6500 0.6000 0.6000 65,826 -0.04(-5.51%)
Feb 02, 2023 0.6200 0.6350 0.6101 0.6350 31,873 +0.00(+0.02%)
Feb 01, 2023 0.6001 0.6462 0.6001 0.6349 22,046 +0.01(+1.98%)
Jan 31, 2023 0.6400 0.6500 0.6001 0.6226 34,059 -0.01(-0.86%)
Jan 30, 2023 0.6110 0.6599 0.6100 0.6280 67,386 -0.02(-2.98%)
Jan 27, 2023 0.6100 0.6539 0.6001 0.6473 45,286 -0.00(-0.42%)
Jan 26, 2023 0.6900 0.6900 0.6129 0.6500 55,775 +0.00(+0.00%)
Jan 25, 2023 0.6722 0.6722 0.5707 0.6500 43,633 -0.01(-1.08%)
Jan 24, 2023 0.6400 0.6600 0.6000 0.6571 70,205 -0.00(-0.57%)
Jan 23, 2023 0.5958 0.6649 0.5707 0.6609 62,655 +0.03(+5.09%)
Jan 20, 2023 0.5849 0.6290 0.5838 0.6289 12,639 -0.00(-0.02%)
Jan 19, 2023 0.6000 0.6298 0.5876 0.6290 16,834 -0.00(-0.13%)
Jan 18, 2023 0.6000 0.6300 0.5977 0.6298 33,113 -0.00(-0.03%)
Jan 17, 2023 0.6500 0.6699 0.6000 0.6300 39,864 -0.04(-5.96%)
Jan 13, 2023 0.6300 0.6700 0.6300 0.6699 29,464 +0.01(+1.53%)
Jan 12, 2023 0.5900 0.6700 0.5900 0.6598 59,884 +0.05(+8.97%)
Jan 11, 2023 0.5948 0.6350 0.5948 0.6055 33,031 +0.00(+0.08%)
Jan 10, 2023 0.6077 0.6501 0.5800 0.6050 26,419 +0.02(+2.54%)
Jan 09, 2023 0.6600 0.6600 0.5701 0.5900 112,595 -0.04(-6.33%)
Jan 06, 2023 0.5900 0.6500 0.5900 0.6299 95,951 +0.01(+1.94%)
Jan 05, 2023 0.6017 0.6399 0.6000 0.6179 43,957 -0.01(-1.44%)
Jan 04, 2023 0.6100 0.6480 0.6000 0.6269 78,345 +0.05(+8.09%)
Jan 03, 2023 0.5800 0.6100 0.5800 0.5800 88,691 -0.02(-3.09%)
Dec 30, 2022 0.5540 0.6100 0.5400 0.5985 48,897 +0.03(+4.72%)
Dec 29, 2022 0.5400 0.5848 0.5400 0.5715 69,020 +0.00(+0.51%)
Dec 28, 2022 0.6100 0.6100 0.5287 0.5686 73,462 +0.01(+1.54%)
Dec 27, 2022 0.5700 0.5999 0.5400 0.5600 130,436 -0.04(-6.67%)
Dec 23, 2022 0.6080 0.6099 0.5799 0.6000 53,113 +0.00(+0.02%)
Dec 22, 2022 0.6014 0.6200 0.5800 0.5999 25,765 -0.02(-3.24%)
Dec 21, 2022 0.5600 0.6300 0.5600 0.6200 96,324 +0.03(+5.87%)
Dec 20, 2022 0.5988 0.6000 0.5600 0.5856 60,329 -0.01(-1.51%)
Dec 19, 2022 0.5700 0.6090 0.5700 0.5946 47,103 -0.01(-0.90%)
Dec 16, 2022 0.5800 0.6149 0.5700 0.6000 61,006 +0.03(+4.35%)
Dec 15, 2022 0.5710 0.5750 0.5601 0.5750 43,832 +0.01(+2.66%)
Dec 14, 2022 0.5838 0.5867 0.5429 0.5601 65,765 -0.02(-4.04%)
Dec 13, 2022 0.5890 0.6023 0.5802 0.5837 45,125 -0.01(-1.07%)
Dec 12, 2022 0.5600 0.6200 0.5500 0.5900 66,723 -0.02(-2.48%)
Dec 09, 2022 0.5800 0.6400 0.5800 0.6050 25,263 +0.00(+0.77%)
Dec 08, 2022 0.5950 0.6050 0.5901 0.6004 26,037 -0.01(-1.78%)
Dec 07, 2022 0.6480 0.6480 0.5950 0.6113 23,983 +0.00(+0.21%)
Dec 06, 2022 0.6400 0.6400 0.6100 0.6100 27,168 -0.03(-4.67%)
Dec 05, 2022 0.6155 0.6400 0.6100 0.6399 18,974 +0.00(+0.77%)
Dec 02, 2022 0.6000 0.6350 0.5701 0.6350 47,862 -0.01(-0.80%)
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.