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

Tiziana Life Sciences Ltd (NQ: TLSA )

0.6500 +0.0100 (+1.56%)
Streaming Delayed Price Updated: 10:50 AM EDT, Apr 19, 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, 2023 0.7976 0.7976 0.7270 0.7270 85,024 -0.05(-5.95%)
Aug 30, 2023 0.7100 0.8129 0.7000 0.7730 266,259 +0.06(+9.03%)
Aug 29, 2023 0.6890 0.7200 0.6592 0.7090 153,923 +0.03(+4.45%)
Aug 28, 2023 0.6939 0.6970 0.6558 0.6788 60,447 -0.01(-1.62%)
Aug 25, 2023 0.6720 0.6900 0.6525 0.6900 62,830 +0.01(+1.50%)
Aug 24, 2023 0.6710 0.7000 0.6600 0.6798 157,662 -0.01(-1.48%)
Aug 23, 2023 0.6400 0.6979 0.6400 0.6900 134,924 +0.02(+2.37%)
Aug 22, 2023 0.6700 0.7133 0.6500 0.6740 169,498 -0.02(-2.32%)
Aug 21, 2023 0.7200 0.7599 0.6600 0.6900 274,592 -0.04(-5.79%)
Aug 18, 2023 0.7300 0.7395 0.7200 0.7324 108,028 -0.02(-2.55%)
Aug 17, 2023 0.7900 0.8000 0.7000 0.7516 837,088 -0.04(-4.87%)
Aug 16, 2023 0.7946 0.8900 0.7600 0.7901 2,253,253 -0.03(-3.94%)
Aug 15, 2023 0.9141 0.9600 0.7418 0.8225 31,615,600 +0.22(+36.56%)
Aug 14, 2023 0.6300 0.6302 0.6000 0.6023 66,087 -0.02(-2.90%)
Aug 11, 2023 0.6200 0.6449 0.6200 0.6203 49,450 -0.02(-3.08%)
Aug 10, 2023 0.6400 0.6450 0.6200 0.6400 95,910 +0.01(+1.03%)
Aug 09, 2023 0.6344 0.6469 0.6313 0.6335 45,533 -0.01(-2.09%)
Aug 08, 2023 0.6390 0.6470 0.6200 0.6470 17,768 -0.00(-0.46%)
Aug 07, 2023 0.6340 0.6500 0.6200 0.6500 79,810 -0.01(-1.52%)
Aug 04, 2023 0.6800 0.6818 0.6280 0.6600 56,689 +0.01(+1.65%)
Aug 03, 2023 0.6200 0.6695 0.6200 0.6493 38,253 +0.00(+0.71%)
Aug 02, 2023 0.6373 0.6447 0.6200 0.6447 22,028 +0.01(+2.33%)
Aug 01, 2023 0.6400 0.6529 0.6300 0.6300 40,506 -0.02(-3.08%)
Jul 31, 2023 0.6403 0.6650 0.6400 0.6500 30,190 +0.01(+1.55%)
Jul 28, 2023 0.6800 0.6889 0.6400 0.6401 48,371 -0.04(-5.31%)
Jul 27, 2023 0.6400 0.6818 0.6400 0.6760 54,695 +0.01(+1.32%)
Jul 26, 2023 0.6500 0.6841 0.6500 0.6672 14,666 +0.02(+2.65%)
Jul 25, 2023 0.6900 0.6900 0.6400 0.6500 62,649 -0.03(-4.02%)
Jul 24, 2023 0.6720 0.6850 0.6720 0.6772 39,979 -0.01(-1.43%)
Jul 21, 2023 0.6660 0.6880 0.6660 0.6870 58,497 +0.01(+1.88%)
Jul 20, 2023 0.6510 0.6900 0.6500 0.6743 76,293 +0.01(+0.96%)
Jul 19, 2023 0.6500 0.6699 0.6500 0.6679 41,194 +0.01(+0.75%)
Jul 18, 2023 0.6600 0.6900 0.6500 0.6629 72,288 -0.01(-0.85%)
Jul 17, 2023 0.6800 0.6879 0.6600 0.6686 42,817 -0.01(-1.84%)
Jul 14, 2023 0.6880 0.7000 0.6800 0.6811 21,485 +0.00(+0.01%)
Jul 13, 2023 0.7000 0.7000 0.6800 0.6810 38,594 +0.00(+0.03%)
Jul 12, 2023 0.6818 0.6970 0.6770 0.6808 34,401 -0.01(-1.35%)
Jul 11, 2023 0.6700 0.7000 0.6700 0.6901 30,354 +0.00(+0.01%)
Jul 10, 2023 0.6700 0.7200 0.6600 0.6900 67,018 -0.01(-0.79%)
Jul 07, 2023 0.6700 0.6970 0.6700 0.6955 26,057 +0.03(+4.41%)
Jul 06, 2023 0.7000 0.7000 0.6661 0.6661 37,027 -0.02(-3.51%)
Jul 05, 2023 0.7000 0.7000 0.6901 0.6903 39,515 +0.00(+0.12%)
Jul 03, 2023 0.6800 0.6990 0.6745 0.6895 19,582 +0.01(+1.19%)
Jun 30, 2023 0.6800 0.7149 0.6800 0.6814 43,629 +0.00(+0.21%)
Jun 29, 2023 0.7100 0.7200 0.6800 0.6800 55,369 -0.02(-3.41%)
Jun 28, 2023 0.6900 0.7200 0.6900 0.7040 28,544 +0.01(+0.72%)
Jun 27, 2023 0.7090 0.7199 0.6906 0.6990 40,251 -0.01(-1.41%)
Jun 26, 2023 0.7102 0.7199 0.7090 0.7090 72,481 -0.01(-1.53%)
Jun 23, 2023 0.7200 0.7500 0.7092 0.7200 58,029 -0.00(-0.03%)
Jun 22, 2023 0.6949 0.7300 0.6949 0.7202 35,120 +0.00(+0.03%)
Jun 21, 2023 0.7100 0.7300 0.6949 0.7200 46,787 +0.03(+3.60%)
Jun 20, 2023 0.6949 0.7350 0.6949 0.6950 99,169 +0.04(+6.92%)
Jun 16, 2023 0.7900 0.7900 0.6500 0.6500 515,643 -0.14(-17.20%)
Jun 15, 2023 0.7575 0.7900 0.7400 0.7850 81,698 +0.04(+5.26%)
Jun 14, 2023 0.7551 0.7700 0.7406 0.7458 48,230 -0.01(-1.23%)
Jun 13, 2023 0.7783 0.7800 0.7400 0.7551 55,321 -0.02(-3.19%)
Jun 12, 2023 0.7700 0.7980 0.7200 0.7800 178,674 +0.04(+5.04%)
Jun 09, 2023 0.7626 0.7988 0.7352 0.7426 56,378 -0.01(-1.64%)
Jun 08, 2023 0.7700 0.7900 0.7000 0.7550 113,305 -0.03(-3.21%)
Jun 07, 2023 0.8100 0.8300 0.7600 0.7800 180,940 -0.06(-7.68%)
Jun 06, 2023 0.8700 0.8699 0.7500 0.8449 413,716 -0.08(-8.16%)
Jun 05, 2023 1.230 1.270 0.9000 0.9200 2,996,751 -0.11(-10.68%)
Jun 02, 2023 0.9300 1.050 0.8601 1.030 495,041 +0.13(+14.22%)
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.