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

Tiziana Life Sciences Ltd (NQ: TLSA )

0.6995 +0.0595 (+9.30%)
Streaming Delayed Price Updated: 1:48 PM 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 (%)
Oct 31, 2023 0.6501 0.6570 0.6174 0.6542 33,208 +0.01(+2.19%)
Oct 30, 2023 0.6320 0.6900 0.6300 0.6402 56,074 +0.01(+1.62%)
Oct 27, 2023 0.6300 0.6835 0.6300 0.6300 59,906 -0.01(-1.72%)
Oct 26, 2023 0.6200 0.6499 0.6173 0.6410 37,735 +0.00(+0.31%)
Oct 25, 2023 0.6480 0.6550 0.6200 0.6390 70,748 -0.02(-2.89%)
Oct 24, 2023 0.6207 0.6598 0.6100 0.6580 106,054 +0.02(+2.65%)
Oct 23, 2023 0.6402 0.6670 0.6402 0.6410 49,362 +0.00(+0.00%)
Oct 20, 2023 0.6600 0.6618 0.6410 0.6410 99,505 -0.02(-2.88%)
Oct 19, 2023 0.7327 0.7499 0.6568 0.6600 273,212 -0.10(-12.63%)
Oct 18, 2023 0.8200 0.8200 0.7154 0.7554 432,197 +0.02(+3.34%)
Oct 17, 2023 0.8410 0.8410 0.7100 0.7310 322,670 -0.12(-14.00%)
Oct 16, 2023 0.8700 0.9400 0.8324 0.8500 1,213,200 +0.05(+6.25%)
Oct 13, 2023 0.7900 0.8600 0.7700 0.8000 562,929 +0.06(+8.14%)
Oct 12, 2023 0.6900 0.7800 0.6900 0.7398 224,677 +0.05(+6.91%)
Oct 11, 2023 0.7000 0.7125 0.6920 0.6920 43,332 -0.03(-4.55%)
Oct 10, 2023 0.7086 0.7250 0.6803 0.7250 20,151 +0.01(+0.99%)
Oct 09, 2023 0.7290 0.7290 0.6726 0.7179 54,183 -0.01(-0.98%)
Oct 06, 2023 0.6850 0.7380 0.6800 0.7250 115,660 +0.04(+6.52%)
Oct 05, 2023 0.6602 0.6950 0.6600 0.6806 44,246 -0.00(-0.28%)
Oct 04, 2023 0.6730 0.6956 0.6600 0.6825 31,606 -0.01(-1.09%)
Oct 03, 2023 0.6826 0.7006 0.6600 0.6900 67,637 +0.03(+4.55%)
Oct 02, 2023 0.6400 0.6800 0.6302 0.6600 46,766 +0.00(+0.02%)
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%)
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.