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

Tiziana Life Sciences Ltd (NQ: TLSA )

0.7450 +0.0399 (+5.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2020 0.7683 0.8964 0.7683 0.8163 751,951 +0.07(+9.68%)
Mar 30, 2020 0.7243 0.7603 0.7043 0.7443 350,517 +0.03(+4.49%)
Mar 27, 2020 0.7443 0.7603 0.6643 0.7123 422,830 -0.04(-5.32%)
Mar 26, 2020 0.7683 0.7803 0.7123 0.7523 607,724 +0.02(+3.30%)
Mar 25, 2020 0.6963 0.7643 0.6883 0.7283 579,340 +0.01(+1.11%)
Mar 24, 2020 0.7403 0.7523 0.6683 0.7203 775,327 +0.00(+0.00%)
Mar 23, 2020 0.8083 0.8403 0.6723 0.7203 659,043 +0.01(+1.12%)
Mar 20, 2020 0.7203 0.7838 0.7003 0.7123 579,018 +0.03(+4.09%)
Mar 19, 2020 0.8403 0.8403 0.6242 0.6843 1,002,071 -0.12(-14.93%)
Mar 18, 2020 0.8804 0.8804 0.7483 0.8043 771,948 -0.11(-11.84%)
Mar 17, 2020 0.9804 1.060 0.8844 0.9124 701,286 +0.01(+1.33%)
Mar 16, 2020 1.000 1.040 0.7883 0.9004 1,487,464 -0.44(-32.63%)
Mar 13, 2020 1.761 1.761 1.200 1.337 2,456,766 -0.77(-36.50%)
Mar 12, 2020 2.301 2.321 1.601 2.105 10,135,279 +0.52(+33.16%)
Mar 11, 2020 1.901 3.081 1.260 1.581 29,756,996 +0.77(+95.54%)
Mar 10, 2020 0.8203 0.8203 0.7683 0.8083 47,111 +0.04(+5.76%)
Mar 09, 2020 0.8403 0.8403 0.7603 0.7643 20,211 -0.08(-9.52%)
Mar 06, 2020 0.8403 0.8723 0.8003 0.8447 40,483 +0.02(+2.47%)
Mar 05, 2020 0.7523 0.9244 0.7523 0.8243 123,730 +0.12(+16.38%)
Mar 04, 2020 0.8003 0.8003 0.6603 0.7083 101,919 -0.09(-11.50%)
Mar 03, 2020 0.8043 0.8092 0.8003 0.8004 10,815 -0.00(-0.49%)
Mar 02, 2020 0.9404 0.9404 0.8003 0.8043 31,447 -0.05(-6.20%)
Feb 28, 2020 0.9564 1.179 0.8083 0.8575 293,382 -0.07(-7.63%)
Feb 27, 2020 0.7003 1.080 0.6603 0.9284 247,875 +0.23(+32.59%)
Feb 26, 2020 0.7203 0.7563 0.6679 0.7002 21,438 +0.02(+3.54%)
Feb 25, 2020 0.7123 0.7123 0.6731 0.6763 42,745 +0.00(+0.59%)
Feb 24, 2020 0.7803 0.7883 0.6162 0.6723 163,349 -0.13(-16.00%)
Feb 21, 2020 0.8043 0.8043 0.8004 0.8004 6,997 +0.00(+0.51%)
Feb 20, 2020 0.8443 0.8483 0.7603 0.7963 40,636 -0.04(-5.23%)
Feb 19, 2020 0.8709 0.8709 0.8383 0.8403 33,286 -0.00(-0.00%)
Feb 18, 2020 0.9084 0.9124 0.8403 0.8403 97,081 -0.12(-12.13%)
Feb 14, 2020 0.9924 0.9924 0.9160 0.9564 42,233 +0.13(+15.46%)
Feb 13, 2020 0.8764 0.8764 0.8283 0.8283 13,064 -0.10(-10.75%)
Feb 12, 2020 0.9281 0.9281 0.9281 0.9281 1,499 +0.01(+0.92%)
Feb 11, 2020 0.9378 0.9444 0.9049 0.9196 20,361 -0.01(-0.91%)
Feb 10, 2020 0.9933 0.9933 0.9280 0.9280 2,224 -0.00(-0.04%)
Feb 07, 2020 0.8900 0.9488 0.8884 0.9284 6,497 -0.02(-2.52%)
Feb 06, 2020 0.9444 0.9964 0.9444 0.9524 14,424 -0.00(-0.51%)
Feb 05, 2020 0.9304 0.9604 0.9184 0.9573 14,511 +0.06(+6.25%)
Feb 04, 2020 0.9734 0.9804 0.8643 0.9010 36,507 -0.06(-5.79%)
Feb 03, 2020 0.9324 0.9644 0.9004 0.9564 33,129 +0.00(+0.49%)
Jan 31, 2020 0.9804 0.9924 0.8443 0.9517 29,738 -0.05(-4.86%)
Jan 30, 2020 1.000 1.020 0.9248 1.000 12,240 -0.00(-0.00%)
Jan 29, 2020 1.056 1.064 0.9724 1.000 56,082 -0.02(-1.96%)
Jan 28, 2020 1.044 1.084 1.004 1.020 21,144 -0.07(-6.28%)
Jan 27, 2020 1.089 1.089 1.089 1.089 1,261 +0.04(+3.78%)
Jan 24, 2020 1.064 1.090 1.045 1.049 40,733 -0.04(-3.60%)
Jan 23, 2020 1.096 1.120 1.080 1.088 13,272 -0.03(-2.71%)
Jan 22, 2020 1.084 1.140 1.084 1.119 16,810 +0.01(+0.94%)
Jan 21, 2020 1.108 1.125 1.080 1.108 40,153 -0.00(-0.33%)
Jan 17, 2020 1.124 1.140 1.108 1.112 16,993 -0.03(-2.37%)
Jan 16, 2020 1.164 1.232 1.120 1.139 38,916 -0.02(-1.84%)
Jan 15, 2020 1.216 1.216 1.152 1.160 19,974 -0.05(-3.97%)
Jan 14, 2020 1.252 1.277 1.192 1.208 50,214 -0.10(-7.65%)
Jan 13, 2020 1.281 1.330 1.204 1.309 63,419 +0.00(+0.31%)
Jan 10, 2020 1.084 1.381 1.084 1.305 289,384 +0.09(+7.24%)
Jan 09, 2020 1.204 1.901 1.008 1.216 3,539,343 +0.18(+16.92%)
Jan 08, 2020 1.040 1.040 1.040 1,361 +0.00(+0.00%)
Jan 07, 2020 1.023 1.260 1.004 1.040 26,082 +0.02(+1.96%)
Jan 06, 2020 1.023 1.023 0.9684 1.020 33,936 -0.13(-11.30%)
Jan 03, 2020 1.150 1.150 1.150 1.150 1,499 +0.02(+1.45%)
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.