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

Tiziana Life Sciences Ltd (NQ: TLSA )

0.7450 +0.0399 (+5.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2022 0.6600 0.6667 0.6022 0.6645 200,581 +0.00(+0.67%)
May 27, 2022 0.7000 0.7150 0.6600 0.6601 108,408 -0.01(-1.30%)
May 26, 2022 0.7400 0.7400 0.6644 0.6688 55,139 -0.04(-5.13%)
May 25, 2022 0.6696 0.7230 0.6696 0.7050 33,653 +0.02(+3.68%)
May 24, 2022 0.7463 0.7463 0.6704 0.6800 132,537 -0.03(-4.32%)
May 23, 2022 0.8900 0.9100 0.7000 0.7107 224,213 -0.15(-17.36%)
May 20, 2022 0.8600 0.8922 0.8000 0.8600 45,338 -0.04(-4.44%)
May 19, 2022 0.8596 0.9100 0.8140 0.9000 30,633 +0.05(+5.87%)
May 18, 2022 0.8110 0.9100 0.8110 0.8501 15,414 -0.05(-5.54%)
May 17, 2022 0.8307 0.9499 0.8307 0.9000 21,372 +0.04(+5.04%)
May 16, 2022 0.8313 0.8917 0.8100 0.8568 49,128 +0.07(+9.50%)
May 13, 2022 0.7380 0.7970 0.7380 0.7825 41,109 +0.03(+3.75%)
May 12, 2022 0.7081 0.7908 0.7081 0.7542 83,007 +0.02(+3.32%)
May 11, 2022 0.7944 0.8000 0.7070 0.7300 117,282 -0.08(-9.88%)
May 10, 2022 0.8101 0.8600 0.7850 0.8100 63,798 -0.00(-0.01%)
May 09, 2022 0.8900 0.8900 0.8000 0.8101 75,563 -0.05(-5.81%)
May 06, 2022 0.8800 0.9495 0.8601 0.8601 80,087 -0.05(-5.48%)
May 05, 2022 0.8900 0.9480 0.8600 0.9100 35,407 -0.01(-1.09%)
May 04, 2022 0.9240 0.9480 0.8651 0.9200 54,701 +0.01(+1.10%)
May 03, 2022 0.9900 1.040 0.9100 0.9100 102,424 -0.11(-10.78%)
May 02, 2022 1.020 1.040 0.9601 1.020 66,860 +0.00(+0.00%)
Apr 29, 2022 1.000 1.050 1.000 1.020 59,553 -0.02(-1.92%)
Apr 28, 2022 0.9801 1.040 0.9800 1.040 48,049 +0.05(+5.05%)
Apr 27, 2022 0.9400 1.040 0.9200 0.9900 139,966 +0.03(+2.92%)
Apr 26, 2022 0.8800 0.9800 0.8800 0.9619 98,466 +0.07(+7.47%)
Apr 25, 2022 0.9900 0.9900 0.8500 0.8950 84,883 -0.10(-10.50%)
Apr 22, 2022 0.9300 1.000 0.8800 1.000 63,430 +0.05(+5.26%)
Apr 21, 2022 0.8800 0.9500 0.8500 0.9500 55,032 +0.08(+9.20%)
Apr 20, 2022 0.9700 1.000 0.8700 0.8700 108,770 -0.07(-7.87%)
Apr 19, 2022 0.9100 0.9863 0.8622 0.9443 99,753 +0.08(+9.80%)
Apr 18, 2022 0.9416 0.9499 0.8600 0.8600 165,196 -0.09(-9.46%)
Apr 14, 2022 0.9960 1.000 0.9499 0.9499 84,905 -0.02(-2.08%)
Apr 13, 2022 0.9886 0.9951 0.9606 0.9701 56,734 +0.00(+0.01%)
Apr 12, 2022 1.000 1.000 0.9200 0.9700 160,089 -0.01(-1.02%)
Apr 11, 2022 1.020 1.040 0.9780 0.9800 289,633 -0.05(-5.27%)
Apr 08, 2022 1.040 1.060 1.000 1.034 65,604 -0.03(-2.41%)
Apr 07, 2022 1.050 1.060 1.000 1.060 74,198 +0.03(+2.91%)
Apr 06, 2022 1.040 1.040 1.000 1.030 95,926 -0.02(-1.90%)
Apr 05, 2022 1.050 1.090 1.000 1.050 163,831 +0.01(+0.96%)
Apr 04, 2022 1.090 1.090 0.9700 1.040 86,236 -0.01(-0.95%)
Apr 01, 2022 1.010 1.070 1.010 1.050 42,535 +0.00(+0.00%)
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%)
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.