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

Tiziana Life Sciences Ltd (NQ: TLSA )

0.6227 -0.0173 (-2.70%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
Jul 30, 2021 2.040 2.230 2.000 2.130 1,283,238 +0.08(+3.90%)
Jul 29, 2021 2.060 2.100 2.020 2.050 213,288 +0.04(+1.99%)
Jul 28, 2021 2.060 2.130 2.010 2.010 372,735 -0.08(-3.83%)
Jul 27, 2021 1.980 2.340 1.980 2.090 1,633,187 +0.15(+7.73%)
Jul 26, 2021 2.020 2.125 1.900 1.940 748,157 -0.13(-6.28%)
Jul 23, 2021 1.810 2.250 1.760 2.070 3,321,684 +0.25(+14.05%)
Jul 22, 2021 1.810 1.840 1.790 1.815 258,302 -0.01(-0.27%)
Jul 21, 2021 1.810 1.850 1.780 1.820 266,863 -0.02(-1.09%)
Jul 20, 2021 1.800 1.840 1.730 1.840 465,879 +0.02(+1.10%)
Jul 19, 2021 1.890 1.900 1.800 1.820 197,079 -0.08(-4.21%)
Jul 16, 2021 1.970 2.060 1.890 1.900 409,172 -0.08(-4.04%)
Jul 15, 2021 2.030 2.050 1.952 1.980 251,217 -0.05(-2.46%)
Jul 14, 2021 2.040 2.100 2.000 2.030 435,199 +0.01(+0.50%)
Jul 13, 2021 2.140 2.143 2.000 2.020 371,149 -0.15(-6.91%)
Jul 12, 2021 2.230 2.230 2.150 2.170 86,642 -0.03(-1.36%)
Jul 09, 2021 2.220 2.250 2.100 2.200 146,769 -0.05(-2.22%)
Jul 08, 2021 2.220 2.300 2.190 2.250 251,288 +0.00(+0.00%)
Jul 07, 2021 2.210 2.250 2.110 2.250 170,100 +0.03(+1.35%)
Jul 06, 2021 2.270 2.320 2.200 2.220 324,615 -0.03(-1.33%)
Jul 02, 2021 2.360 2.360 2.220 2.250 260,380 -0.10(-4.26%)
Jul 01, 2021 2.380 2.500 2.280 2.350 511,127 +0.00(+0.21%)
Jun 30, 2021 2.310 2.390 2.290 2.345 318,127 +0.01(+0.21%)
Jun 29, 2021 2.410 2.412 2.300 2.340 198,627 -0.03(-1.27%)
Jun 28, 2021 2.470 2.475 2.270 2.370 381,536 -0.13(-5.20%)
Jun 25, 2021 2.470 2.520 2.358 2.500 311,758 +0.03(+1.21%)
Jun 24, 2021 2.400 2.830 2.380 2.470 1,236,777 +0.06(+2.49%)
Jun 23, 2021 2.480 2.570 2.390 2.410 416,456 +0.11(+4.78%)
Jun 22, 2021 2.340 2.380 2.240 2.300 171,750 -0.06(-2.54%)
Jun 21, 2021 2.420 2.520 2.320 2.360 238,330 -0.06(-2.48%)
Jun 18, 2021 2.590 2.590 2.420 2.420 1,000,869 -0.11(-4.35%)
Jun 17, 2021 2.620 2.840 2.500 2.530 1,597,019 +0.15(+6.30%)
Jun 16, 2021 2.500 2.650 2.300 2.380 365,372 -0.18(-7.03%)
Jun 15, 2021 2.620 2.750 2.450 2.560 222,471 -0.05(-1.92%)
Jun 14, 2021 2.470 2.640 2.410 2.610 305,155 +0.12(+4.82%)
Jun 11, 2021 2.430 2.490 2.320 2.490 234,921 +0.08(+3.32%)
Jun 10, 2021 2.340 2.460 2.307 2.410 210,543 +0.10(+4.33%)
Jun 09, 2021 2.320 2.400 2.270 2.310 151,925 +0.01(+0.43%)
Jun 08, 2021 2.430 2.460 2.300 2.300 165,275 -0.11(-4.56%)
Jun 07, 2021 2.350 2.480 2.350 2.410 147,405 +0.06(+2.55%)
Jun 04, 2021 2.340 2.480 2.267 2.350 493,619 +0.02(+0.86%)
Jun 03, 2021 2.160 2.330 2.150 2.330 466,747 +0.12(+5.43%)
Jun 02, 2021 2.400 2.420 2.150 2.210 605,119 -0.18(-7.53%)
Jun 01, 2021 2.350 2.440 2.330 2.390 171,526 +0.04(+1.70%)
May 28, 2021 2.370 2.400 2.280 2.350 102,435 -0.01(-0.42%)
May 27, 2021 2.420 2.700 2.320 2.360 971,188 -0.14(-5.60%)
May 26, 2021 2.430 2.550 2.430 2.500 365,894 +0.10(+4.17%)
May 25, 2021 2.350 2.490 2.320 2.400 396,170 +0.09(+3.90%)
May 24, 2021 2.290 2.350 2.250 2.310 161,491 +0.01(+0.43%)
May 21, 2021 2.220 2.320 2.180 2.300 325,907 +0.08(+3.60%)
May 20, 2021 2.180 2.300 2.120 2.220 217,452 +0.07(+3.26%)
May 19, 2021 2.210 2.230 2.100 2.150 255,649 -0.09(-4.02%)
May 18, 2021 2.270 2.280 2.210 2.240 71,350 -0.04(-1.75%)
May 17, 2021 2.400 2.400 2.230 2.280 59,939 -0.03(-1.30%)
May 14, 2021 2.220 2.420 2.170 2.310 405,569 +0.21(+10.00%)
May 13, 2021 2.260 2.310 2.050 2.100 252,376 -0.18(-7.89%)
May 12, 2021 2.340 2.370 2.200 2.280 422,364 -0.08(-3.39%)
May 11, 2021 2.340 2.420 2.280 2.360 297,538 -0.06(-2.48%)
May 10, 2021 2.450 2.490 2.350 2.420 137,919 +0.04(+1.68%)
May 07, 2021 2.370 2.450 2.300 2.380 104,545 +0.01(+0.42%)
May 06, 2021 2.520 2.520 2.290 2.370 535,773 -0.18(-7.06%)
May 05, 2021 2.640 2.640 2.484 2.550 120,035 +0.00(+0.00%)
May 04, 2021 2.630 2.630 2.420 2.550 178,740 -0.08(-3.04%)
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.