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

Tiziana Life Sciences Ltd (NQ: TLSA )

0.6568 +0.0116 (+1.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
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%)
Jun 01, 2023 0.8600 0.9100 0.8590 0.9018 157,429 +0.05(+6.08%)
May 31, 2023 0.7200 0.8600 0.7147 0.8501 153,492 +0.00(+0.24%)
May 30, 2023 0.7100 0.8700 0.7000 0.8481 143,880 +0.11(+15.40%)
May 26, 2023 0.7300 0.7500 0.7125 0.7349 54,698 -0.01(-1.74%)
May 25, 2023 0.7300 0.7500 0.7097 0.7479 21,445 +0.02(+2.45%)
May 24, 2023 0.7800 0.7834 0.7300 0.7300 28,781 -0.03(-3.95%)
May 23, 2023 0.7600 0.7800 0.7600 0.7600 122,744 -0.00(-0.04%)
May 22, 2023 0.8250 0.8662 0.7600 0.7603 87,015 -0.08(-9.15%)
May 19, 2023 0.8300 0.8600 0.8100 0.8369 92,202 +0.00(+0.47%)
May 18, 2023 0.7800 0.8399 0.7800 0.8330 100,535 +0.05(+6.79%)
May 17, 2023 0.7800 0.7900 0.7703 0.7800 18,111 -0.01(-1.27%)
May 16, 2023 0.7800 0.7909 0.7600 0.7900 9,562 -0.00(-0.01%)
May 15, 2023 0.7900 0.8108 0.7900 0.7901 50,509 +0.01(+1.29%)
May 12, 2023 0.8100 0.8200 0.7800 0.7800 26,168 -0.04(-4.88%)
May 11, 2023 0.8100 0.8200 0.7906 0.8200 21,838 +0.01(+1.23%)
May 10, 2023 0.7800 0.8100 0.7800 0.8100 11,024 +0.03(+3.18%)
May 09, 2023 0.8000 0.8100 0.7700 0.7850 36,125 -0.02(-1.88%)
May 08, 2023 0.7900 0.8000 0.7601 0.8000 32,358 +0.02(+2.56%)
May 05, 2023 0.7800 0.8099 0.7800 0.7800 43,197 +0.01(+0.65%)
May 04, 2023 0.7800 0.8080 0.7700 0.7750 30,525 -0.02(-1.92%)
May 03, 2023 0.7600 0.8080 0.7600 0.7902 39,549 +0.03(+3.28%)
May 02, 2023 0.7800 0.8099 0.7600 0.7651 64,722 -0.02(-3.15%)
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.