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 (%)
Jul 31, 2019 1.407 1.407 1.407 1.407 2,508 +0.01(+0.42%)
Jul 30, 2019 1.363 1.401 1.355 1.401 4,753 -0.03(-2.10%)
Jul 29, 2019 1.451 1.451 1.355 1.431 7,107 -0.02(-1.24%)
Jul 26, 2019 1.501 1.501 1.449 1.449 1,499 -0.07(-4.61%)
Jul 25, 2019 1.489 1.519 1.413 1.519 14,744 -0.00(-0.13%)
Jul 24, 2019 1.521 1.521 1.377 1.521 16,373 +0.16(+11.60%)
Jul 23, 2019 1.471 1.471 1.363 1.363 2,489 -0.16(-10.39%)
Jul 22, 2019 1.401 1.573 1.401 1.521 31,072 +0.13(+9.04%)
Jul 19, 2019 1.395 1.395 1.381 1.395 21,991 +0.09(+7.23%)
Jul 18, 2019 1.271 1.341 1.243 1.301 16,188 -0.07(-5.39%)
Jul 17, 2019 1.317 1.375 1.301 1.375 6,347 +0.07(+5.69%)
Jul 16, 2019 1.391 1.391 1.301 1.301 4,783 -0.06(-4.24%)
Jul 15, 2019 1.401 1.401 1.358 1.358 5,012 -0.03(-2.38%)
Jul 12, 2019 1.397 1.399 1.323 1.391 9,496 -0.01(-0.67%)
Jul 11, 2019 1.489 1.489 1.332 1.401 14,049 -0.09(-6.29%)
Jul 10, 2019 1.597 1.597 1.301 1.495 14,799 -0.13(-7.92%)
Jul 09, 2019 1.406 1.623 1.381 1.623 12,819 +0.13(+8.46%)
Jul 08, 2019 1.361 1.497 1.359 1.497 12,290 +0.16(+11.64%)
Jul 05, 2019 1.353 1.401 1.341 1.341 17,992 -0.11(-7.59%)
Jul 03, 2019 1.347 1.621 1.347 1.451 13,494 +0.07(+4.91%)
Jul 02, 2019 1.421 1.565 1.383 1.383 13,169 -0.19(-12.13%)
Jul 01, 2019 1.596 1.596 1.421 1.574 17,158 +0.13(+9.23%)
Jun 28, 2019 1.431 1.613 1.240 1.441 47,980 -0.15(-9.58%)
Jun 27, 2019 1.716 1.746 1.593 1.593 10,115 -0.14(-7.84%)
Jun 26, 2019 1.901 2.043 1.593 1.729 38,979 +0.04(+2.12%)
Jun 25, 2019 1.790 1.901 1.587 1.693 143,747 -0.06(-3.30%)
Jun 24, 2019 1.801 1.801 1.711 1.751 6,057 -0.04(-2.09%)
Jun 21, 2019 1.788 1.788 1.788 1.788 499 +0.06(+3.32%)
Jun 20, 2019 1.691 1.731 1.691 1.731 8,076 -0.01(-0.65%)
Jun 19, 2019 1.735 1.742 1.735 1.742 4,133 -0.03(-1.71%)
Jun 18, 2019 1.691 1.772 1.641 1.772 5,777 +0.13(+7.89%)
Jun 17, 2019 1.677 1.677 1.643 1.643 2,329 -0.10(-5.63%)
Jun 14, 2019 1.721 1.781 1.679 1.741 5,997 +0.11(+6.49%)
Jun 13, 2019 1.783 1.831 1.635 1.635 24,970 -0.21(-11.20%)
Jun 12, 2019 1.739 1.895 1.715 1.841 7,836 +0.04(+2.22%)
Jun 11, 2019 1.675 1.851 1.675 1.801 6,057 -0.05(-2.60%)
Jun 10, 2019 1.739 1.975 1.739 1.849 7,871 +0.10(+5.72%)
Jun 07, 2019 1.749 1.749 1.749 409 +0.00(+0.00%)
Jun 06, 2019 1.629 1.749 1.591 1.749 5,807 +0.00(+0.11%)
Jun 05, 2019 2.083 2.083 1.603 1.747 39,264 -0.02(-1.13%)
Jun 04, 2019 2.001 2.001 1.619 1.767 10,920 +0.07(+3.88%)
Jun 03, 2019 1.401 1.801 1.401 1.701 14,559 +0.29(+20.91%)
May 31, 2019 1.407 1.407 1.407 274 +0.00(+0.00%)
May 30, 2019 1.311 1.407 1.281 1.407 6,637 +0.12(+9.55%)
May 29, 2019 1.341 1.341 1.284 1.284 5,532 -0.18(-12.57%)
May 28, 2019 1.401 1.469 1.341 1.469 2,688 +0.04(+2.66%)
May 24, 2019 1.497 1.497 1.334 1.431 9,496 -0.04(-2.46%)
May 23, 2019 1.314 1.501 1.314 1.467 9,346 -0.07(-4.81%)
May 22, 2019 1.599 1.599 1.441 1.541 22,161 -0.06(-3.75%)
May 21, 2019 1.539 1.603 1.533 1.601 19,132 +0.07(+4.47%)
May 20, 2019 1.645 1.645 1.532 1.532 6,662 -0.13(-7.74%)
May 17, 2019 1.660 1.688 1.571 1.661 18,492 -0.01(-0.51%)
May 16, 2019 1.705 1.705 1.669 1.669 5,627 -0.03(-1.86%)
May 15, 2019 1.601 1.701 1.601 1.701 5,102 +0.11(+6.71%)
May 14, 2019 1.569 1.594 1.501 1.594 12,824 -0.00(-0.18%)
May 13, 2019 1.517 1.624 1.503 1.597 12,594 -0.04(-2.44%)
May 10, 2019 1.541 1.637 1.541 1.637 5,497 +0.00(+0.12%)
May 09, 2019 1.689 1.689 1.558 1.635 5,887 +0.06(+3.94%)
May 08, 2019 1.649 1.741 1.573 1.573 24,550 -0.17(-9.60%)
May 07, 2019 1.757 1.777 1.740 1.740 6,412 -0.03(-1.70%)
May 06, 2019 1.631 1.781 1.601 1.770 12,969 -0.00(-0.25%)
May 03, 2019 1.681 1.788 1.626 1.774 41,483 +0.11(+6.45%)
May 02, 2019 1.742 1.742 1.548 1.667 13,894 -0.04(-2.34%)
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.