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 (%)
May 29, 2020 2.721 2.741 2.521 2.645 508,046 +0.14(+5.42%)
May 28, 2020 2.493 2.601 2.481 2.509 194,502 +0.06(+2.28%)
May 27, 2020 2.453 2.509 2.357 2.453 364,873 -0.02(-0.97%)
May 26, 2020 2.597 2.613 2.401 2.477 1,103,348 +0.18(+8.03%)
May 22, 2020 2.301 2.361 2.121 2.293 915,383 +0.23(+11.26%)
May 21, 2020 1.889 2.101 1.825 2.061 503,081 +0.16(+8.42%)
May 20, 2020 2.105 2.185 1.765 1.901 833,448 -0.26(-12.04%)
May 19, 2020 2.365 2.393 2.061 2.161 454,813 -0.20(-8.47%)
May 18, 2020 2.305 2.441 2.253 2.361 1,007,829 +0.12(+5.55%)
May 15, 2020 2.017 2.361 2.005 2.237 1,136,545 +0.20(+9.61%)
May 14, 2020 2.001 2.057 1.681 2.041 1,500,042 +0.26(+14.61%)
May 13, 2020 1.837 2.081 1.613 1.781 1,802,686 +0.15(+9.07%)
May 12, 2020 1.601 1.641 1.521 1.633 648,240 +0.04(+2.26%)
May 11, 2020 1.521 1.597 1.445 1.597 681,022 +0.16(+11.45%)
May 08, 2020 1.385 1.481 1.361 1.433 235,405 -0.02(-1.65%)
May 07, 2020 1.513 1.529 1.285 1.457 476,119 -0.02(-1.62%)
May 06, 2020 1.493 1.517 1.401 1.481 705,302 +0.09(+6.32%)
May 05, 2020 1.309 1.449 1.244 1.393 1,879,283 +0.21(+17.97%)
May 04, 2020 1.208 1.301 1.180 1.180 1,511,557 +0.05(+4.61%)
May 01, 2020 1.060 1.132 1.040 1.128 267,642 +0.02(+1.81%)
Apr 30, 2020 1.148 1.168 1.052 1.108 419,544 -0.06(-4.81%)
Apr 29, 2020 1.160 1.180 1.116 1.164 355,992 -0.01(-0.68%)
Apr 28, 2020 1.188 1.204 1.124 1.172 484,376 -0.04(-3.62%)
Apr 27, 2020 1.333 1.341 1.100 1.216 1,902,986 +0.03(+2.36%)
Apr 24, 2020 1.164 1.228 1.080 1.188 1,044,332 -0.01(-1.00%)
Apr 23, 2020 1.200 1.236 1.168 1.200 260,868 -0.02(-1.64%)
Apr 22, 2020 1.248 1.254 1.200 1.220 268,587 -0.03(-2.56%)
Apr 21, 2020 1.305 1.320 1.216 1.252 448,982 +0.03(+2.62%)
Apr 20, 2020 1.236 1.240 1.120 1.220 455,820 -0.05(-3.79%)
Apr 17, 2020 1.305 1.313 1.220 1.269 524,540 -0.02(-1.86%)
Apr 16, 2020 1.260 1.317 1.216 1.293 562,464 +0.03(+2.54%)
Apr 15, 2020 1.401 1.401 1.212 1.260 987,157 -0.08(-5.97%)
Apr 14, 2020 1.473 1.481 1.305 1.341 2,708,856 +0.11(+8.77%)
Apr 13, 2020 1.301 1.385 1.204 1.232 2,791,090 -0.13(-9.41%)
Apr 09, 2020 1.481 1.521 1.232 1.361 19,640,640 +0.49(+56.68%)
Apr 08, 2020 0.8363 0.8764 0.8163 0.8683 383,891 +0.02(+2.36%)
Apr 07, 2020 0.8403 0.8563 0.7843 0.8483 146,878 -0.01(-0.93%)
Apr 06, 2020 0.8323 0.8964 0.8123 0.8563 431,679 +0.03(+3.38%)
Apr 03, 2020 0.8003 0.8643 0.7563 0.8283 261,895 +0.04(+4.55%)
Apr 02, 2020 0.7283 0.8523 0.7283 0.7923 654,293 +0.07(+10.00%)
Apr 01, 2020 0.8363 0.8363 0.6643 0.7203 258,496 -0.10(-11.76%)
Mar 31, 2020 0.7683 0.8964 0.7683 0.8163 751,951 +0.07(+9.68%)
Mar 30, 2020 0.7243 0.7603 0.7043 0.7443 350,517 +0.03(+4.49%)
Mar 27, 2020 0.7443 0.7603 0.6643 0.7123 422,830 -0.04(-5.32%)
Mar 26, 2020 0.7683 0.7803 0.7123 0.7523 607,724 +0.02(+3.30%)
Mar 25, 2020 0.6963 0.7643 0.6883 0.7283 579,340 +0.01(+1.11%)
Mar 24, 2020 0.7403 0.7523 0.6683 0.7203 775,327 +0.00(+0.00%)
Mar 23, 2020 0.8083 0.8403 0.6723 0.7203 659,043 +0.01(+1.12%)
Mar 20, 2020 0.7203 0.7838 0.7003 0.7123 579,018 +0.03(+4.09%)
Mar 19, 2020 0.8403 0.8403 0.6242 0.6843 1,002,071 -0.12(-14.93%)
Mar 18, 2020 0.8804 0.8804 0.7483 0.8043 771,948 -0.11(-11.84%)
Mar 17, 2020 0.9804 1.060 0.8844 0.9124 701,286 +0.01(+1.33%)
Mar 16, 2020 1.000 1.040 0.7883 0.9004 1,487,464 -0.44(-32.63%)
Mar 13, 2020 1.761 1.761 1.200 1.337 2,456,766 -0.77(-36.50%)
Mar 12, 2020 2.301 2.321 1.601 2.105 10,135,279 +0.52(+33.16%)
Mar 11, 2020 1.901 3.081 1.260 1.581 29,756,996 +0.77(+95.54%)
Mar 10, 2020 0.8203 0.8203 0.7683 0.8083 47,111 +0.04(+5.76%)
Mar 09, 2020 0.8403 0.8403 0.7603 0.7643 20,211 -0.08(-9.52%)
Mar 06, 2020 0.8403 0.8723 0.8003 0.8447 40,483 +0.02(+2.47%)
Mar 05, 2020 0.7523 0.9244 0.7523 0.8243 123,730 +0.12(+16.38%)
Mar 04, 2020 0.8003 0.8003 0.6603 0.7083 101,919 -0.09(-11.50%)
Mar 03, 2020 0.8043 0.8092 0.8003 0.8004 10,815 -0.00(-0.49%)
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.