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 (%)
Sep 29, 2023 0.6700 0.7079 0.6538 0.6599 52,533 -0.01(-1.62%)
Sep 28, 2023 0.6500 0.6720 0.6501 0.6708 14,851 +0.00(+0.10%)
Sep 27, 2023 0.6580 0.6800 0.6500 0.6701 26,470 +0.01(+1.53%)
Sep 26, 2023 0.6800 0.6900 0.6522 0.6600 71,244 +0.00(+0.36%)
Sep 25, 2023 0.6500 0.6749 0.6500 0.6576 61,518 -0.00(-0.21%)
Sep 22, 2023 0.6900 0.7110 0.6418 0.6590 123,270 -0.03(-4.48%)
Sep 21, 2023 0.7000 0.7000 0.6385 0.6899 64,169 -0.01(-1.58%)
Sep 20, 2023 0.6710 0.7010 0.6601 0.7010 37,044 +0.03(+4.47%)
Sep 19, 2023 0.6800 0.7000 0.6600 0.6710 69,717 -0.01(-1.03%)
Sep 18, 2023 0.7133 0.7133 0.6605 0.6780 82,237 -0.02(-2.40%)
Sep 15, 2023 0.7455 0.7455 0.6800 0.6947 49,356 -0.02(-2.22%)
Sep 14, 2023 0.7376 0.7376 0.7060 0.7105 82,971 -0.01(-2.00%)
Sep 13, 2023 0.7300 0.7455 0.7100 0.7250 81,774 -0.03(-3.33%)
Sep 12, 2023 0.7351 0.7500 0.7351 0.7500 62,565 -0.01(-1.06%)
Sep 11, 2023 0.7400 0.7580 0.7100 0.7580 87,049 +0.01(+1.34%)
Sep 08, 2023 0.7100 0.7500 0.7000 0.7480 190,114 +0.02(+2.19%)
Sep 07, 2023 0.7437 0.7655 0.7311 0.7320 60,869 -0.03(-3.56%)
Sep 06, 2023 0.7713 0.7840 0.7360 0.7590 29,901 +0.00(+0.00%)
Sep 05, 2023 0.8200 0.8200 0.7300 0.7590 146,573 +0.00(+0.03%)
Sep 01, 2023 0.7400 0.7800 0.7400 0.7588 110,702 +0.03(+4.37%)
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%)
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.