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

Tiziana Life Sciences Ltd (NQ: TLSA )

0.7700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 (%)
Aug 30, 2019 1.257 1.257 1.257 164 +0.00(+0.00%)
Aug 29, 2019 1.224 1.282 1.224 1.257 8,116 -0.05(-3.56%)
Aug 28, 2019 1.303 1.303 1.303 179 +0.00(+0.00%)
Aug 27, 2019 1.303 1.303 1.303 454 +0.00(+0.00%)
Aug 26, 2019 1.331 1.361 1.301 1.303 6,867 -0.02(-1.18%)
Aug 23, 2019 1.319 1.319 1.319 1.319 999 +0.03(+2.34%)
Aug 21, 2019 1.288 1.288 1.288 0 -0.10(-7.35%)
Aug 19, 2019 1.391 1.391 1.391 0 +0.00(+0.00%)
Aug 16, 2019 1.265 1.391 1.265 1.391 5,997 +0.15(+12.26%)
Aug 15, 2019 1.341 1.341 1.239 1.239 17,198 -0.08(-6.39%)
Aug 14, 2019 1.361 1.361 1.321 1.323 10,120 -0.08(-5.53%)
Aug 13, 2019 1.401 1.401 1.401 1.401 1,574 +0.08(+5.74%)
Aug 12, 2019 1.323 1.325 1.321 1.325 7,706 -0.07(-5.29%)
Aug 09, 2019 1.399 1.399 1.399 1.399 2,998 +0.08(+5.67%)
Aug 08, 2019 1.301 1.445 1.244 1.324 16,198 -0.03(-2.29%)
Aug 07, 2019 1.361 1.361 1.353 1.355 6,837 +0.03(+2.42%)
Aug 06, 2019 1.479 1.479 1.323 1.323 32,417 -0.15(-10.07%)
Aug 05, 2019 1.471 1.471 1.471 19 +0.00(+0.00%)
Aug 02, 2019 1.351 1.471 1.337 1.471 5,497 +0.09(+6.21%)
Aug 01, 2019 1.385 1.385 1.385 1.385 3,038 -0.02(-1.56%)
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%)
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.