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

Tiziana Life Sciences Ltd (NQ: TLSA )

0.6810 +0.0460 (+7.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Aug 31, 2022 0.7430 0.7700 0.7300 0.7628 34,128 +0.03(+3.40%)
Aug 30, 2022 0.7400 0.7430 0.7300 0.7377 29,247 -0.01(-0.70%)
Aug 29, 2022 0.7699 0.7699 0.7300 0.7429 31,939 -0.01(-0.95%)
Aug 26, 2022 0.9000 0.9099 0.7300 0.7500 72,928 -0.07(-8.07%)
Aug 25, 2022 0.7800 0.8158 0.7501 0.8158 74,456 +0.05(+5.96%)
Aug 24, 2022 0.7500 0.7699 0.7058 0.7699 128,852 +0.05(+7.68%)
Aug 23, 2022 0.6900 0.7400 0.6900 0.7150 32,063 +0.00(+0.52%)
Aug 22, 2022 0.7300 0.7542 0.7101 0.7113 42,990 -0.05(-6.40%)
Aug 19, 2022 0.7119 0.7599 0.7119 0.7599 75,195 +0.03(+3.53%)
Aug 18, 2022 0.7200 0.7499 0.7000 0.7340 49,479 +0.00(+0.55%)
Aug 17, 2022 0.7600 0.7700 0.7300 0.7300 60,002 -0.01(-1.15%)
Aug 16, 2022 0.7500 0.7501 0.7113 0.7385 66,607 -0.01(-1.53%)
Aug 15, 2022 0.7000 0.7500 0.6900 0.7500 49,158 +0.08(+11.92%)
Aug 12, 2022 0.7200 0.7408 0.6700 0.6701 85,492 -0.04(-6.29%)
Aug 11, 2022 0.7044 0.7500 0.7044 0.7151 23,332 +0.01(+1.07%)
Aug 10, 2022 0.7200 0.7400 0.6700 0.7075 46,873 -0.02(-3.07%)
Aug 09, 2022 0.7263 0.7557 0.7100 0.7299 7,568 -0.00(-0.01%)
Aug 08, 2022 0.7700 0.7777 0.7141 0.7300 20,622 -0.03(-3.97%)
Aug 05, 2022 0.7101 0.7800 0.7101 0.7602 30,784 -0.02(-2.54%)
Aug 04, 2022 0.7467 0.7800 0.7101 0.7800 30,044 +0.05(+7.44%)
Aug 03, 2022 0.7300 0.7500 0.7259 0.7260 12,032 +0.01(+0.74%)
Aug 02, 2022 0.7453 0.7490 0.7158 0.7207 24,358 -0.03(-4.21%)
Aug 01, 2022 0.7246 0.7524 0.7000 0.7524 28,276 +0.02(+2.90%)
Jul 29, 2022 0.7500 0.7500 0.7029 0.7312 45,052 -0.03(-3.60%)
Jul 28, 2022 0.7343 0.7700 0.7300 0.7585 4,897 +0.02(+2.62%)
Jul 27, 2022 0.7300 0.7898 0.7300 0.7391 32,947 +0.01(+1.22%)
Jul 26, 2022 0.7300 0.7666 0.7301 0.7302 3,358 +0.00(+0.01%)
Jul 25, 2022 0.7400 0.7889 0.7300 0.7301 22,389 -0.03(-3.93%)
Jul 22, 2022 0.7800 0.7800 0.7503 0.7600 18,362 -0.00(-0.08%)
Jul 21, 2022 0.7582 0.7900 0.7352 0.7606 28,890 +0.04(+5.59%)
Jul 20, 2022 0.7142 0.7710 0.7142 0.7203 50,258 -0.05(-6.45%)
Jul 19, 2022 0.7799 0.7880 0.7108 0.7700 39,102 +0.00(+0.04%)
Jul 18, 2022 0.7101 0.7801 0.7101 0.7697 70,840 +0.03(+4.03%)
Jul 15, 2022 0.6955 0.7699 0.6955 0.7399 105,340 +0.05(+6.58%)
Jul 14, 2022 0.7581 0.8319 0.6587 0.6942 77,970 -0.09(-11.00%)
Jul 13, 2022 0.8000 0.8700 0.7800 0.7800 32,566 -0.04(-5.17%)
Jul 12, 2022 0.8800 0.8800 0.8225 0.8225 65,885 -0.01(-1.02%)
Jul 11, 2022 0.7900 0.8489 0.7600 0.8310 59,336 +0.00(+0.12%)
Jul 08, 2022 0.8200 0.8500 0.8004 0.8300 50,918 +0.01(+1.22%)
Jul 07, 2022 0.7900 0.8200 0.7600 0.8200 63,464 +0.01(+1.23%)
Jul 06, 2022 0.8000 0.8100 0.7600 0.8100 80,229 +0.01(+1.25%)
Jul 05, 2022 0.6900 0.8000 0.6900 0.8000 59,347 +0.09(+12.68%)
Jul 01, 2022 0.7200 0.7660 0.6900 0.7100 43,855 -0.04(-4.76%)
Jun 30, 2022 0.7275 0.7634 0.7100 0.7455 49,046 -0.00(-0.60%)
Jun 29, 2022 0.7700 0.8097 0.6686 0.7500 122,934 -0.02(-2.69%)
Jun 28, 2022 0.7800 0.8150 0.7600 0.7707 81,101 -0.04(-5.44%)
Jun 27, 2022 0.7800 0.8420 0.7840 0.8150 32,386 +0.00(+0.00%)
Jun 24, 2022 0.8000 0.8700 0.7922 0.8150 25,421 -0.02(-1.90%)
Jun 23, 2022 0.8100 0.8400 0.8000 0.8308 12,393 +0.00(+0.10%)
Jun 22, 2022 0.8100 0.8517 0.7955 0.8300 46,142 -0.02(-1.78%)
Jun 21, 2022 0.7887 0.8531 0.7887 0.8450 47,158 +0.04(+5.62%)
Jun 17, 2022 0.8120 0.8299 0.7900 0.8000 39,577 -0.03(-4.00%)
Jun 16, 2022 0.7901 0.8400 0.7700 0.8333 35,422 +0.01(+1.62%)
Jun 15, 2022 0.8122 0.8230 0.7950 0.8200 46,848 +0.01(+0.95%)
Jun 14, 2022 0.7800 0.9100 0.7649 0.8123 196,784 +0.03(+4.15%)
Jun 13, 2022 0.8266 0.8281 0.7000 0.7799 108,192 +0.02(+2.47%)
Jun 10, 2022 0.8100 0.8300 0.7611 0.7611 74,845 -0.05(-6.04%)
Jun 09, 2022 0.8400 0.9436 0.7900 0.8100 220,396 +0.02(+2.08%)
Jun 08, 2022 0.8200 0.8360 0.7539 0.7935 266,554 +0.06(+8.33%)
Jun 07, 2022 0.8000 0.8300 0.6999 0.7325 60,640 -0.08(-9.55%)
Jun 06, 2022 0.8362 0.8688 0.7000 0.8098 117,140 +0.03(+3.82%)
Jun 03, 2022 0.8200 0.9100 0.7600 0.7800 98,350 -0.01(-1.29%)
Jun 02, 2022 0.6982 0.7994 0.6517 0.7902 91,806 +0.07(+9.78%)
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.