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

Tiziana Life Sciences Ltd (NQ: TLSA )

0.7051 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
May 31, 2019 1.407 1.407 1.407 274 +0.00(+0.00%)
May 30, 2019 1.311 1.407 1.281 1.407 6,637 +0.12(+9.55%)
May 29, 2019 1.341 1.341 1.284 1.284 5,532 -0.18(-12.57%)
May 28, 2019 1.401 1.469 1.341 1.469 2,688 +0.04(+2.66%)
May 24, 2019 1.497 1.497 1.334 1.431 9,496 -0.04(-2.46%)
May 23, 2019 1.314 1.501 1.314 1.467 9,346 -0.07(-4.81%)
May 22, 2019 1.599 1.599 1.441 1.541 22,161 -0.06(-3.75%)
May 21, 2019 1.539 1.603 1.533 1.601 19,132 +0.07(+4.47%)
May 20, 2019 1.645 1.645 1.532 1.532 6,662 -0.13(-7.74%)
May 17, 2019 1.660 1.688 1.571 1.661 18,492 -0.01(-0.51%)
May 16, 2019 1.705 1.705 1.669 1.669 5,627 -0.03(-1.86%)
May 15, 2019 1.601 1.701 1.601 1.701 5,102 +0.11(+6.71%)
May 14, 2019 1.569 1.594 1.501 1.594 12,824 -0.00(-0.18%)
May 13, 2019 1.517 1.624 1.503 1.597 12,594 -0.04(-2.44%)
May 10, 2019 1.541 1.637 1.541 1.637 5,497 +0.00(+0.12%)
May 09, 2019 1.689 1.689 1.558 1.635 5,887 +0.06(+3.94%)
May 08, 2019 1.649 1.741 1.573 1.573 24,550 -0.17(-9.60%)
May 07, 2019 1.757 1.777 1.740 1.740 6,412 -0.03(-1.70%)
May 06, 2019 1.631 1.781 1.601 1.770 12,969 -0.00(-0.25%)
May 03, 2019 1.681 1.788 1.626 1.774 41,483 +0.11(+6.45%)
May 02, 2019 1.742 1.742 1.548 1.667 13,894 -0.04(-2.34%)
May 01, 2019 1.749 1.749 1.561 1.707 9,456 +0.06(+3.40%)
Apr 30, 2019 1.785 1.789 1.521 1.651 35,010 +0.10(+6.61%)
Apr 29, 2019 1.901 1.901 1.548 1.548 52,603 -0.25(-14.02%)
Apr 26, 2019 1.901 1.916 1.621 1.801 89,464 -0.11(-5.56%)
Apr 25, 2019 1.411 1.979 1.411 1.907 225,844 +0.56(+41.40%)
Apr 24, 2019 1.250 1.379 1.250 1.349 7,776 +0.15(+12.33%)
Apr 23, 2019 1.200 1.200 1.200 179 +0.00(+0.00%)
Apr 22, 2019 1.200 1.200 1.200 849 +0.00(+0.00%)
Apr 18, 2019 1.200 1.200 1.200 369 +0.00(+0.00%)
Apr 17, 2019 1.200 1.200 1.200 2,254 +0.00(+0.00%)
Apr 16, 2019 1.200 1.200 1.200 1,719 +0.00(+0.00%)
Apr 15, 2019 1.200 1.200 1.200 644 +0.00(+0.00%)
Apr 12, 2019 1.102 1.457 1.102 1.200 8,496 -0.07(-5.51%)
Apr 11, 2019 1.301 1.301 1.025 1.271 10,675 -0.01(-0.94%)
Apr 10, 2019 1.374 1.464 1.224 1.283 19,702 -0.12(-8.43%)
Apr 09, 2019 1.505 1.530 1.347 1.401 41,138 -0.00(-0.14%)
Apr 08, 2019 1.459 1.593 1.403 1.403 23,040 -0.06(-3.79%)
Apr 05, 2019 1.604 1.604 1.453 1.458 13,494 -0.07(-4.75%)
Apr 04, 2019 1.585 1.609 1.202 1.531 78,728 +0.16(+11.94%)
Apr 03, 2019 1.301 1.575 1.301 1.367 18,317 +0.22(+19.27%)
Apr 02, 2019 1.146 1.146 1.146 1.146 5,457 +0.05(+4.18%)
Apr 01, 2019 1.004 1.100 1.000 1.100 8,241 -0.11(-9.09%)
Mar 29, 2019 1.250 1.521 1.210 1.210 18,492 +0.03(+2.20%)
Mar 28, 2019 1.184 1.184 1.184 1.184 554 -0.02(-1.33%)
Mar 27, 2019 1.200 1.200 1.200 99 +0.00(+0.00%)
Mar 26, 2019 1.200 1.243 1.200 1.200 21,951 -0.02(-1.48%)
Mar 25, 2019 1.218 1.218 1.218 1.218 754 +0.06(+4.82%)
Mar 22, 2019 1.162 1.162 1.162 154 +0.00(+0.00%)
Mar 21, 2019 1.293 1.293 1.162 1.162 4,833 +0.16(+16.20%)
Mar 20, 2019 1.000 1.000 1.000 1.000 619 +0.00(+0.00%)
Mar 19, 2019 1.000 1.000 1.000 1.000 1,289 -0.06(-5.66%)
Mar 18, 2019 1.060 1.060 1.060 359 +0.00(+0.00%)
Mar 15, 2019 1.060 1.060 1.060 1.060 499 -0.06(-5.36%)
Mar 13, 2019 1.120 1.120 1.120 0 +0.00(+0.00%)
Mar 12, 2019 1.120 1.120 1.120 509 +0.00(+0.00%)
Mar 11, 2019 1.120 1.120 1.120 499 +0.00(+0.00%)
Mar 08, 2019 1.120 1.120 1.120 24 +0.00(+0.00%)
Mar 07, 2019 1.120 1.232 1.120 1.120 1,509 +0.00(+0.00%)
Mar 06, 2019 1.120 1.120 1.120 1.120 524 +0.12(+12.00%)
Mar 05, 2019 1.000 1.000 1.000 99 +0.00(+0.00%)
Mar 04, 2019 1.000 1.000 1.000 934 +0.00(+0.00%)
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.