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 (%)
Mar 31, 2023 1.080 1.100 0.9746 1.092 182,017 +0.05(+4.46%)
Mar 30, 2023 1.060 1.130 0.8945 1.045 263,595 -0.06(-5.00%)
Mar 29, 2023 1.150 1.150 1.020 1.100 366,251 +0.03(+2.80%)
Mar 28, 2023 0.9100 1.070 0.8600 1.070 286,679 +0.21(+24.42%)
Mar 27, 2023 0.8600 0.9100 0.8200 0.8600 77,515 +0.02(+2.38%)
Mar 24, 2023 0.8300 0.8800 0.7500 0.8400 81,144 +0.01(+1.77%)
Mar 23, 2023 0.7800 0.8699 0.7800 0.8254 43,685 +0.06(+7.17%)
Mar 22, 2023 0.9400 0.9400 0.7345 0.7702 168,421 -0.13(-14.54%)
Mar 21, 2023 0.8200 0.9300 0.8100 0.9012 209,674 +0.09(+11.27%)
Mar 20, 2023 0.6970 0.8490 0.6962 0.8099 274,927 +0.14(+20.29%)
Mar 17, 2023 0.5800 0.6958 0.5800 0.6733 259,420 +0.12(+22.42%)
Mar 16, 2023 0.5500 0.5850 0.5228 0.5500 46,160 -0.02(-2.88%)
Mar 15, 2023 0.5800 0.5800 0.5500 0.5663 9,054 -0.00(-0.32%)
Mar 14, 2023 0.5700 0.5810 0.5680 0.5681 5,853 -0.00(-0.59%)
Mar 13, 2023 0.5943 0.6000 0.5410 0.5715 41,373 -0.01(-1.43%)
Mar 10, 2023 0.6000 0.6229 0.5348 0.5798 46,615 -0.05(-7.95%)
Mar 09, 2023 0.6070 0.6300 0.5900 0.6299 45,753 +0.01(+1.60%)
Mar 08, 2023 0.6100 0.6700 0.6000 0.6200 129,464 +0.03(+5.48%)
Mar 07, 2023 0.5700 0.6000 0.5700 0.5878 68,134 -0.01(-2.03%)
Mar 06, 2023 0.5300 0.6100 0.5300 0.6000 76,765 +0.05(+9.57%)
Mar 03, 2023 0.5600 0.5601 0.5307 0.5476 80,840 -0.01(-2.20%)
Mar 02, 2023 0.5150 0.5601 0.5150 0.5599 8,022 +0.05(+9.76%)
Mar 01, 2023 0.5300 0.5571 0.5101 0.5101 29,220 -0.05(-8.44%)
Feb 28, 2023 0.5500 0.5571 0.5101 0.5571 5,812 +0.00(+0.00%)
Feb 27, 2023 0.5600 0.6090 0.5005 0.5571 64,749 -0.00(-0.52%)
Feb 24, 2023 0.5300 0.5600 0.5300 0.5600 37,748 +0.02(+3.70%)
Feb 23, 2023 0.5500 0.5639 0.5400 0.5400 32,016 -0.01(-1.85%)
Feb 22, 2023 0.5600 0.5666 0.5501 0.5502 25,544 -0.01(-1.71%)
Feb 21, 2023 0.5601 0.5800 0.5300 0.5598 98,795 -0.02(-3.48%)
Feb 17, 2023 0.5600 0.5800 0.5600 0.5800 12,136 +0.01(+1.77%)
Feb 16, 2023 0.5511 0.5785 0.5511 0.5699 25,622 -0.01(-0.92%)
Feb 15, 2023 0.5700 0.5800 0.5601 0.5752 24,520 +0.01(+0.91%)
Feb 14, 2023 0.5600 0.5700 0.5550 0.5700 35,087 +0.00(+0.00%)
Feb 13, 2023 0.5500 0.5700 0.5500 0.5700 46,533 +0.01(+1.79%)
Feb 10, 2023 0.5600 0.5800 0.5500 0.5600 34,572 -0.04(-6.65%)
Feb 09, 2023 0.6070 0.6300 0.5500 0.5999 85,418 -0.00(-0.03%)
Feb 08, 2023 0.6000 0.6300 0.6000 0.6001 20,146 -0.02(-2.74%)
Feb 07, 2023 0.6112 0.6200 0.6000 0.6170 17,338 +0.01(+1.80%)
Feb 06, 2023 0.6100 0.6261 0.6000 0.6061 39,132 +0.01(+1.02%)
Feb 03, 2023 0.6500 0.6500 0.6000 0.6000 65,826 -0.04(-5.51%)
Feb 02, 2023 0.6200 0.6350 0.6101 0.6350 31,873 +0.00(+0.02%)
Feb 01, 2023 0.6001 0.6462 0.6001 0.6349 22,046 +0.01(+1.98%)
Jan 31, 2023 0.6400 0.6500 0.6001 0.6226 34,059 -0.01(-0.86%)
Jan 30, 2023 0.6110 0.6599 0.6100 0.6280 67,386 -0.02(-2.98%)
Jan 27, 2023 0.6100 0.6539 0.6001 0.6473 45,286 -0.00(-0.42%)
Jan 26, 2023 0.6900 0.6900 0.6129 0.6500 55,775 +0.00(+0.00%)
Jan 25, 2023 0.6722 0.6722 0.5707 0.6500 43,633 -0.01(-1.08%)
Jan 24, 2023 0.6400 0.6600 0.6000 0.6571 70,205 -0.00(-0.57%)
Jan 23, 2023 0.5958 0.6649 0.5707 0.6609 62,655 +0.03(+5.09%)
Jan 20, 2023 0.5849 0.6290 0.5838 0.6289 12,639 -0.00(-0.02%)
Jan 19, 2023 0.6000 0.6298 0.5876 0.6290 16,834 -0.00(-0.13%)
Jan 18, 2023 0.6000 0.6300 0.5977 0.6298 33,113 -0.00(-0.03%)
Jan 17, 2023 0.6500 0.6699 0.6000 0.6300 39,864 -0.04(-5.96%)
Jan 13, 2023 0.6300 0.6700 0.6300 0.6699 29,464 +0.01(+1.53%)
Jan 12, 2023 0.5900 0.6700 0.5900 0.6598 59,884 +0.05(+8.97%)
Jan 11, 2023 0.5948 0.6350 0.5948 0.6055 33,031 +0.00(+0.08%)
Jan 10, 2023 0.6077 0.6501 0.5800 0.6050 26,419 +0.02(+2.54%)
Jan 09, 2023 0.6600 0.6600 0.5701 0.5900 112,595 -0.04(-6.33%)
Jan 06, 2023 0.5900 0.6500 0.5900 0.6299 95,951 +0.01(+1.94%)
Jan 05, 2023 0.6017 0.6399 0.6000 0.6179 43,957 -0.01(-1.44%)
Jan 04, 2023 0.6100 0.6480 0.6000 0.6269 78,345 +0.05(+8.09%)
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.