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

Tiziana Life Sciences Ltd (NQ: TLSA )

0.7901 +0.0151 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2020 2.653 2.653 2.521 2.569 291,863 -0.08(-3.17%)
Jun 29, 2020 2.689 2.881 2.513 2.653 1,399,287 +0.28(+11.80%)
Jun 26, 2020 2.485 2.529 2.341 2.373 88,214 -0.12(-4.66%)
Jun 25, 2020 2.401 2.545 2.401 2.489 213,597 +0.09(+3.67%)
Jun 24, 2020 2.345 2.401 2.233 2.401 235,005 +0.01(+0.33%)
Jun 23, 2020 2.401 2.425 2.301 2.393 260,770 -0.04(-1.81%)
Jun 22, 2020 2.597 2.601 2.361 2.437 446,588 -0.28(-10.44%)
Jun 19, 2020 2.669 3.425 2.261 2.721 3,384,895 +0.31(+12.77%)
Jun 18, 2020 2.357 2.477 2.309 2.413 303,596 +0.00(+0.00%)
Jun 17, 2020 2.445 2.473 2.349 2.413 149,770 +0.02(+0.84%)
Jun 16, 2020 2.317 2.501 2.241 2.393 166,958 +0.04(+1.70%)
Jun 15, 2020 2.281 2.397 2.125 2.353 215,981 +0.10(+4.26%)
Jun 12, 2020 2.129 2.354 2.089 2.257 68,472 +0.10(+4.83%)
Jun 11, 2020 2.221 2.289 2.053 2.153 146,433 -0.14(-6.27%)
Jun 10, 2020 2.353 2.413 2.257 2.297 140,843 -0.02(-1.03%)
Jun 09, 2020 2.313 2.465 2.285 2.321 125,792 -0.07(-2.85%)
Jun 08, 2020 2.301 2.449 2.241 2.389 314,499 +0.07(+2.93%)
Jun 05, 2020 2.525 2.537 2.241 2.321 535,035 -0.28(-10.77%)
Jun 04, 2020 2.617 2.645 2.529 2.601 221,176 -0.02(-0.76%)
Jun 03, 2020 2.509 2.621 2.441 2.621 263,347 -0.03(-1.06%)
Jun 02, 2020 2.801 2.801 2.505 2.649 259,053 -0.09(-3.36%)
Jun 01, 2020 2.685 2.809 2.645 2.741 480,567 +0.10(+3.63%)
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%)
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.