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

Tiziana Life Sciences Ltd (NQ: TLSA )

0.7801 -0.0610 (-7.25%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
Nov 30, 2021 1.170 1.260 1.170 1.260 123,781 +0.01(+0.80%)
Nov 29, 2021 1.340 1.360 1.250 1.250 47,234 -0.07(-5.30%)
Nov 26, 2021 1.330 1.350 1.241 1.320 42,742 +0.01(+0.76%)
Nov 24, 2021 1.240 1.310 1.240 1.310 21,278 +0.05(+3.97%)
Nov 23, 2021 1.360 1.374 1.180 1.260 99,246 -0.09(-6.67%)
Nov 22, 2021 1.420 1.420 1.310 1.350 126,635 -0.04(-2.88%)
Nov 19, 2021 1.420 1.435 1.350 1.390 94,710 -0.05(-3.47%)
Nov 18, 2021 1.410 1.450 1.400 1.440 214,311 +0.05(+3.60%)
Nov 17, 2021 1.449 1.449 1.350 1.390 93,380 +0.01(+0.72%)
Nov 16, 2021 1.450 1.460 1.380 1.380 123,438 -0.04(-2.82%)
Nov 15, 2021 1.400 1.470 1.390 1.420 154,654 +0.03(+2.16%)
Nov 12, 2021 1.400 1.410 1.310 1.390 120,038 +0.01(+0.72%)
Nov 11, 2021 1.410 1.420 1.370 1.380 168,513 -0.04(-2.82%)
Nov 10, 2021 1.450 1.420 77,857 -0.03(-2.07%)
Nov 09, 2021 1.500 1.500 1.410 1.450 162,244 -0.05(-3.33%)
Nov 08, 2021 1.540 1.550 1.470 1.500 103,745 -0.04(-2.60%)
Nov 05, 2021 1.580 1.600 1.540 1.540 99,765 -0.07(-4.35%)
Nov 04, 2021 1.620 1.670 1.580 1.610 214,679 +0.01(+0.63%)
Nov 03, 2021 1.610 1.630 1.600 1.600 77,971 -0.01(-0.62%)
Nov 02, 2021 1.630 1.630 1.550 1.610 72,885 -0.02(-1.23%)
Nov 01, 2021 1.620 1.640 1.570 1.630 59,864 +0.07(+4.49%)
Oct 29, 2021 1.620 1.640 1.540 1.560 71,445 -0.06(-3.70%)
Oct 28, 2021 1.590 1.630 1.580 1.620 109,121 -0.03(-1.82%)
Oct 27, 2021 1.600 1.690 1.578 1.650 61,444 +0.03(+1.85%)
Oct 26, 2021 1.650 1.680 1.620 161,748 -0.03(-1.82%)
Oct 25, 2021 1.510 1.690 1.480 1.650 111,256 +0.14(+9.27%)
Oct 22, 2021 1.530 1.540 1.450 1.510 147,293 +0.01(+0.67%)
Oct 21, 2021 1.700 1.700 1.500 1.500 79,925 -0.16(-9.64%)
Oct 20, 2021 1.480 1.680 1.470 1.660 321,127 +0.19(+12.93%)
Oct 19, 2021 1.520 1.530 1.470 1.470 79,356 -0.06(-3.92%)
Oct 18, 2021 1.510 1.530 1.480 1.530 75,700 +0.02(+1.32%)
Oct 15, 2021 1.520 1.550 1.480 1.510 89,688 -0.04(-2.58%)
Oct 14, 2021 1.560 1.570 1.515 1.550 59,846 +0.02(+1.31%)
Oct 13, 2021 1.460 1.540 1.460 1.530 120,823 +0.07(+4.79%)
Oct 12, 2021 1.440 1.480 1.420 1.460 60,902 +0.01(+0.69%)
Oct 11, 2021 1.410 1.469 1.410 1.450 44,839 +0.05(+3.57%)
Oct 08, 2021 1.390 1.450 1.380 1.400 62,363 +0.00(+0.00%)
Oct 07, 2021 1.410 1.420 1.380 1.400 58,926 -0.02(-1.41%)
Oct 06, 2021 1.380 1.450 1.360 1.420 67,763 +0.01(+0.71%)
Oct 05, 2021 1.400 1.433 1.370 1.410 137,925 +0.00(+0.00%)
Oct 04, 2021 1.410 1.430 1.390 1.410 88,847 -0.02(-1.40%)
Oct 01, 2021 1.450 1.450 1.410 1.430 75,428 -0.03(-2.05%)
Sep 30, 2021 1.450 1.470 1.430 1.460 89,646 +0.01(+0.69%)
Sep 29, 2021 1.480 1.480 1.440 1.450 115,056 -0.02(-1.36%)
Sep 28, 2021 1.550 1.570 1.451 1.470 295,194 -0.10(-6.37%)
Sep 27, 2021 1.500 1.590 1.468 1.570 210,196 +0.06(+3.97%)
Sep 24, 2021 1.580 1.580 1.500 1.510 252,003 -0.08(-5.03%)
Sep 23, 2021 1.570 1.600 1.560 1.590 126,415 -0.01(-0.63%)
Sep 22, 2021 1.590 1.600 1.557 1.600 175,320 -0.02(-1.23%)
Sep 21, 2021 1.640 1.640 1.580 1.620 119,914 +0.00(+0.00%)
Sep 20, 2021 1.570 1.630 1.550 1.620 180,734 -0.08(-4.71%)
Sep 17, 2021 1.670 1.700 1.620 1.700 148,573 +0.03(+1.80%)
Sep 16, 2021 1.700 1.700 1.640 1.670 105,998 -0.05(-2.91%)
Sep 15, 2021 1.630 1.800 1.600 1.720 917,022 +0.06(+3.61%)
Sep 14, 2021 1.760 1.760 1.650 1.660 145,757 -0.05(-2.64%)
Sep 13, 2021 1.870 1.870 1.700 1.705 324,461 -0.19(-10.26%)
Sep 10, 2021 1.970 1.970 1.860 1.900 136,668 -0.06(-3.06%)
Sep 09, 2021 1.840 2.010 1.930 1.960 417,901 +0.03(+1.55%)
Sep 08, 2021 1.910 1.960 1.880 1.930 228,938 -0.06(-3.02%)
Sep 07, 2021 2.010 2.050 1.876 1.990 585,184 -0.09(-4.33%)
Sep 03, 2021 1.970 2.090 1.870 2.080 1,808,138 +0.08(+4.00%)
Sep 02, 2021 1.850 2.100 1.830 2.000 14,112,460 +0.35(+21.21%)
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.