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

Tiziana Life Sciences Ltd (NQ: TLSA )

0.6684 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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, 2022 1.040 1.060 1.010 1.050 36,043 -0.04(-3.67%)
Mar 30, 2022 1.060 1.090 1.040 1.090 57,190 +0.02(+1.87%)
Mar 29, 2022 1.040 1.080 1.030 1.070 57,144 +0.00(+0.00%)
Mar 28, 2022 1.150 1.150 1.040 1.070 163,512 -0.09(-7.76%)
Mar 25, 2022 1.150 1.190 1.130 1.160 179,341 +0.05(+4.50%)
Mar 24, 2022 1.210 1.212 1.030 1.110 345,246 -0.14(-11.20%)
Mar 23, 2022 1.320 1.380 1.223 1.250 237,824 +0.02(+1.63%)
Mar 22, 2022 1.190 1.250 1.180 1.230 108,480 +0.04(+3.36%)
Mar 21, 2022 1.160 1.210 1.160 1.190 167,776 +0.03(+2.59%)
Mar 18, 2022 1.050 1.160 1.050 1.160 170,972 +0.08(+7.41%)
Mar 17, 2022 1.060 1.110 1.020 1.080 177,509 +0.06(+5.88%)
Mar 16, 2022 0.9629 1.080 0.9490 1.020 99,872 +0.05(+4.66%)
Mar 15, 2022 1.050 1.090 0.8900 0.9746 381,073 -0.08(-7.18%)
Mar 14, 2022 1.010 1.130 0.9580 1.050 523,208 +0.01(+0.96%)
Mar 11, 2022 0.9000 1.050 0.8900 1.040 734,055 +0.08(+8.82%)
Mar 10, 2022 0.9500 1.050 0.8600 0.9557 8,423,959 +0.22(+30.42%)
Mar 09, 2022 0.7880 0.7880 0.7328 0.7328 75,405 -0.06(-7.01%)
Mar 08, 2022 0.7101 0.8101 0.7101 0.7880 67,231 -0.03(-3.32%)
Mar 07, 2022 0.9300 0.9400 0.8150 0.8151 85,570 -0.10(-11.08%)
Mar 04, 2022 0.8200 0.9900 0.8200 0.9167 433,979 +0.05(+5.57%)
Mar 03, 2022 0.8200 0.8924 0.7600 0.8683 153,034 +0.05(+6.54%)
Mar 02, 2022 0.7478 0.8223 0.7300 0.8150 126,927 +0.04(+5.71%)
Mar 01, 2022 0.6600 0.7710 0.6600 0.7710 294,803 +0.12(+18.60%)
Feb 28, 2022 0.7000 0.7000 0.6300 0.6501 87,913 -0.02(-2.97%)
Feb 25, 2022 0.6205 0.6700 0.6201 0.6700 79,430 +0.05(+8.05%)
Feb 24, 2022 0.5400 0.6399 0.5301 0.6201 41,379 -0.04(-6.06%)
Feb 23, 2022 0.6500 0.6999 0.6200 0.6601 97,544 -0.00(-0.47%)
Feb 22, 2022 0.6006 0.7000 0.5900 0.6632 145,595 -0.00(-0.73%)
Feb 18, 2022 0.6681 0 -0.05(-6.81%)
Feb 17, 2022 0.7102 0.7250 0.7100 0.7169 32,921 +0.01(+0.99%)
Feb 16, 2022 0.7100 0.7151 0.7000 0.7099 65,920 +0.01(+1.47%)
Feb 15, 2022 0.7250 0.7250 0.6720 0.6996 36,814 +0.01(+1.76%)
Feb 14, 2022 0.7000 0.7645 0.6800 0.6875 115,770 -0.05(-7.08%)
Feb 11, 2022 0.7755 0.7755 0.7212 0.7399 132,511 -0.05(-6.34%)
Feb 10, 2022 0.7300 0.7960 0.7300 0.7900 67,097 +0.04(+5.69%)
Feb 09, 2022 0.7440 0.8000 0.7220 0.7475 176,871 -0.03(-4.17%)
Feb 08, 2022 0.7202 0.7849 0.7200 0.7800 74,057 +0.02(+2.77%)
Feb 07, 2022 0.8000 0.8000 0.7000 0.7590 57,896 -0.01(-1.87%)
Feb 04, 2022 0.8000 0.8290 0.7600 0.7735 88,094 -0.03(-3.24%)
Feb 03, 2022 0.8100 0.7994 56,159 -0.03(-3.24%)
Feb 02, 2022 0.7798 0.8366 0.7798 0.8262 56,869 +0.01(+0.88%)
Feb 01, 2022 0.8045 0.8729 0.7736 0.8190 42,948 -0.01(-1.33%)
Jan 31, 2022 0.8011 0.8300 50,387 +0.03(+3.61%)
Jan 28, 2022 0.8600 0.8900 0.7900 0.8011 88,436 -0.05(-5.74%)
Jan 27, 2022 0.8289 0.9200 0.7954 0.8499 142,021 +0.06(+7.65%)
Jan 26, 2022 0.8245 0.8502 0.7736 0.7895 96,999 -0.06(-7.12%)
Jan 25, 2022 0.7736 0.8600 0.7736 0.8500 63,570 +0.03(+3.08%)
Jan 24, 2022 0.7900 0.8979 0.6600 0.8246 496,916 +0.02(+2.73%)
Jan 21, 2022 0.9000 0.9091 0.8000 0.8027 239,485 -0.10(-10.64%)
Jan 20, 2022 0.8500 0.9200 0.8500 0.8983 90,746 +0.04(+4.48%)
Jan 19, 2022 0.8600 0.8700 0.8500 0.8598 76,698 -0.02(-2.26%)
Jan 18, 2022 0.8500 0.8800 0.8500 0.8797 162,982 +0.05(+5.99%)
Jan 14, 2022 0.8300 0 +0.00(+0.25%)
Jan 13, 2022 0.8750 0.9200 0.8099 0.8279 103,147 -0.06(-6.77%)
Jan 12, 2022 0.8742 0.9333 0.8600 0.8880 56,677 +0.00(+0.42%)
Jan 11, 2022 0.9300 0.9700 0.8496 0.8843 123,216 -0.05(-5.57%)
Jan 10, 2022 0.9600 1.040 0.8900 0.9365 390,394 -0.06(-5.86%)
Jan 07, 2022 0.9900 1.021 0.9800 0.9948 52,520 -0.03(-2.47%)
Jan 06, 2022 1.020 1.110 1.000 1.020 154,088 -0.01(-0.97%)
Jan 05, 2022 1.150 1.150 1.020 1.030 115,591 -0.01(-0.96%)
Jan 04, 2022 1.050 1.140 1.020 1.040 73,100 -0.05(-4.59%)
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.