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 (%)
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%)
Sep 01, 2021 1.660 1.700 1.630 1.650 75,989 -0.01(-0.60%)
Aug 31, 2021 1.710 1.710 1.630 1.660 308,794 +0.08(+5.06%)
Aug 30, 2021 1.620 1.650 1.540 1.580 248,562 -0.06(-3.66%)
Aug 27, 2021 1.590 1.660 1.581 1.640 114,582 +0.02(+1.23%)
Aug 26, 2021 1.620 1.660 1.603 1.620 122,233 +0.02(+1.25%)
Aug 25, 2021 1.570 1.600 1.550 1.600 144,540 +0.03(+1.91%)
Aug 24, 2021 1.520 1.580 1.470 1.570 438,501 +0.05(+3.29%)
Aug 23, 2021 1.500 1.540 1.460 1.520 275,370 -0.01(-0.65%)
Aug 20, 2021 1.560 1.560 1.510 1.530 163,465 -0.08(-4.97%)
Aug 19, 2021 1.590 1.640 1.550 1.610 160,833 -0.01(-0.62%)
Aug 18, 2021 1.710 1.740 1.580 1.620 538,920 -0.12(-6.90%)
Aug 17, 2021 1.750 1.870 1.700 1.740 1,780,401 +0.06(+3.57%)
Aug 16, 2021 1.740 1.750 1.660 1.680 305,258 -0.04(-2.33%)
Aug 13, 2021 1.830 1.888 1.712 1.720 279,785 -0.13(-7.03%)
Aug 12, 2021 1.920 1.920 1.800 1.850 342,800 -0.09(-4.64%)
Aug 11, 2021 1.960 2.000 1.920 1.940 211,350 -0.04(-2.02%)
Aug 10, 2021 2.000 2.000 1.940 1.980 158,300 -0.03(-1.49%)
Aug 09, 2021 1.990 2.010 1.940 2.010 117,559 +0.05(+2.55%)
Aug 06, 2021 2.040 2.040 1.940 1.960 204,364 -0.08(-3.92%)
Aug 05, 2021 2.070 2.080 2.020 2.040 94,657 -0.04(-1.92%)
Aug 04, 2021 2.040 2.130 2.020 2.080 199,614 +0.00(+0.00%)
Aug 03, 2021 2.150 2.150 2.012 2.080 285,654 -0.02(-0.95%)
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.