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

Tiziana Life Sciences Ltd (NQ: TLSA )

0.6116 -0.0111 (-1.78%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 13, 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 (%)
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%)
Jan 02, 2020 1.152 1.155 1.036 1.134 12,315 +0.05(+4.96%)
Dec 31, 2019 0.9924 1.164 0.9924 1.080 45,231 +0.14(+14.41%)
Dec 30, 2019 1.046 1.175 0.9444 0.9444 41,181 -0.22(-18.62%)
Dec 27, 2019 1.000 1.196 1.000 1.160 26,739 +0.18(+18.37%)
Dec 26, 2019 1.240 1.240 0.9804 0.9804 27,943 -0.10(-9.37%)
Dec 24, 2019 1.248 1.248 1.082 1.082 7,996 -0.17(-13.63%)
Dec 23, 2019 1.060 1.252 1.060 1.252 16,303 +0.19(+18.11%)
Dec 20, 2019 1.060 1.060 1.060 1.060 999 +0.00(+0.00%)
Dec 19, 2019 1.048 1.060 1.048 1.060 977 +0.01(+1.14%)
Dec 18, 2019 1.048 1.048 1.044 1.048 2,009 -0.00(-0.38%)
Dec 17, 2019 1.052 1.060 1.052 1.052 5,532 -0.01(-0.75%)
Dec 16, 2019 1.132 1.235 1.060 1.060 13,387 -0.07(-6.52%)
Dec 13, 2019 1.195 1.195 1.134 1.134 3,498 +0.04(+3.46%)
Dec 12, 2019 1.108 1.108 1.096 1.096 8,901 -0.08(-7.12%)
Dec 11, 2019 1.152 1.212 1.140 1.180 19,769 +0.06(+5.36%)
Dec 10, 2019 1.021 1.120 1.021 1.120 7,986 +0.07(+6.17%)
Dec 09, 2019 1.064 1.064 1.040 1.055 3,483 -0.02(-2.03%)
Dec 06, 2019 1.077 1.077 1.077 39 +0.00(+0.00%)
Dec 05, 2019 1.077 1.077 1.077 1.077 744 -0.04(-3.17%)
Dec 04, 2019 1.148 1.148 1.080 1.112 4,318 -0.03(-2.35%)
Dec 03, 2019 1.099 1.139 1.099 1.139 1,959 +0.08(+7.22%)
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.