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 (%)
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%)
Dec 02, 2019 1.060 1.075 1.060 1.063 17,682 -0.02(-1.70%)
Nov 29, 2019 1.081 1.081 1.081 1.081 749 -0.08(-6.85%)
Nov 27, 2019 1.160 1.160 1.160 217 +0.00(+0.00%)
Nov 26, 2019 1.120 1.160 1.120 1.160 5,712 +0.04(+3.57%)
Nov 25, 2019 1.124 1.124 1.120 1.120 919 +0.01(+0.48%)
Nov 22, 2019 1.060 1.115 1.060 1.115 6,997 +0.03(+3.21%)
Nov 21, 2019 1.060 1.108 1.060 1.080 3,618 -0.05(-4.03%)
Nov 20, 2019 1.140 1.140 1.120 1.126 5,565 +0.01(+0.66%)
Nov 19, 2019 1.112 1.164 1.040 1.118 9,871 -0.09(-7.15%)
Nov 18, 2019 1.120 1.204 1.117 1.204 6,969 +0.06(+5.24%)
Nov 15, 2019 1.369 1.369 1.124 1.144 4,498 +0.02(+1.78%)
Nov 14, 2019 1.124 1.124 1.124 1.124 2,171 +0.04(+3.31%)
Nov 13, 2019 1.192 1.192 1.064 1.088 5,557 -0.11(-9.33%)
Nov 12, 2019 1.188 1.381 1.106 1.200 25,109 +0.09(+7.75%)
Nov 11, 2019 1.048 1.119 1.048 1.114 3,930 -0.05(-4.32%)
Nov 08, 2019 1.223 1.223 1.136 1.164 1,749 +0.03(+2.47%)
Nov 07, 2019 1.144 1.156 1.132 1.136 7,139 -0.02(-1.39%)
Nov 06, 2019 1.321 1.321 1.020 1.152 27,054 -0.26(-18.18%)
Nov 05, 2019 1.184 1.409 1.165 1.409 37,267 +0.21(+17.33%)
Nov 04, 2019 1.180 1.200 1.180 1.200 1,424 -0.02(-1.64%)
Nov 01, 2019 1.216 1.281 1.216 1.220 6,997 -0.00(-0.33%)
Oct 31, 2019 1.228 1.316 1.224 1.224 8,838 -0.02(-1.92%)
Oct 30, 2019 1.421 1.421 1.248 1.248 46,418 -0.19(-13.09%)
Oct 29, 2019 1.273 1.553 1.273 1.437 101,531 +0.22(+17.70%)
Oct 28, 2019 1.299 1.299 1.200 1.220 18,522 -0.02(-1.89%)
Oct 25, 2019 1.205 1.249 1.205 1.244 4,998 +0.03(+2.43%)
Oct 24, 2019 1.248 1.248 1.118 1.214 30,412 -0.00(-0.28%)
Oct 23, 2019 1.118 1.218 1.118 1.218 16,448 +0.10(+9.29%)
Oct 22, 2019 1.244 1.283 1.082 1.114 41,603 -0.10(-8.24%)
Oct 21, 2019 1.162 1.301 1.160 1.214 65,118 +0.03(+2.26%)
Oct 18, 2019 1.186 1.192 1.132 1.188 19,492 +0.08(+7.54%)
Oct 17, 2019 0.9824 1.221 0.9384 1.104 84,921 +0.11(+10.84%)
Oct 16, 2019 0.8984 1.078 0.8303 0.9964 88,874 +0.17(+21.17%)
Oct 15, 2019 0.7323 0.9464 0.7323 0.8223 109,191 +0.09(+12.30%)
Oct 14, 2019 0.8363 0.8363 0.7263 0.7323 64,824 -0.03(-3.56%)
Oct 11, 2019 0.7283 0.8543 0.7237 0.7593 111,455 +0.07(+10.00%)
Oct 10, 2019 0.8423 0.8798 0.6683 0.6903 106,522 -0.17(-19.91%)
Oct 09, 2019 0.8804 0.8804 0.8323 0.8619 10,740 -0.05(-5.53%)
Oct 08, 2019 0.9084 0.9604 0.8323 0.9124 37,060 -0.07(-6.75%)
Oct 07, 2019 0.9804 1.016 0.8704 0.9784 28,973 +0.03(+3.16%)
Oct 04, 2019 1.040 1.040 0.7960 0.9484 103,958 -0.09(-8.42%)
Oct 03, 2019 1.190 1.190 1.022 1.036 121,146 -0.06(-5.55%)
Oct 02, 2019 1.289 1.289 1.096 1.096 182,826 -0.20(-15.43%)
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.