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

Tiziana Life Sciences Ltd (NQ: TLSA )

0.6810 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 31, 2021 1.710 1.710 1.630 1.660 308,794 +0.08(+5.06%)
Aug 30, 2021 1.620 1.650 1.540 1.580 248,562 -0.06(-3.66%)
Aug 27, 2021 1.590 1.660 1.581 1.640 114,582 +0.02(+1.23%)
Aug 26, 2021 1.620 1.660 1.603 1.620 122,233 +0.02(+1.25%)
Aug 25, 2021 1.570 1.600 1.550 1.600 144,540 +0.03(+1.91%)
Aug 24, 2021 1.520 1.580 1.470 1.570 438,501 +0.05(+3.29%)
Aug 23, 2021 1.500 1.540 1.460 1.520 275,370 -0.01(-0.65%)
Aug 20, 2021 1.560 1.560 1.510 1.530 163,465 -0.08(-4.97%)
Aug 19, 2021 1.590 1.640 1.550 1.610 160,833 -0.01(-0.62%)
Aug 18, 2021 1.710 1.740 1.580 1.620 538,920 -0.12(-6.90%)
Aug 17, 2021 1.750 1.870 1.700 1.740 1,780,401 +0.06(+3.57%)
Aug 16, 2021 1.740 1.750 1.660 1.680 305,258 -0.04(-2.33%)
Aug 13, 2021 1.830 1.888 1.712 1.720 279,785 -0.13(-7.03%)
Aug 12, 2021 1.920 1.920 1.800 1.850 342,800 -0.09(-4.64%)
Aug 11, 2021 1.960 2.000 1.920 1.940 211,350 -0.04(-2.02%)
Aug 10, 2021 2.000 2.000 1.940 1.980 158,300 -0.03(-1.49%)
Aug 09, 2021 1.990 2.010 1.940 2.010 117,559 +0.05(+2.55%)
Aug 06, 2021 2.040 2.040 1.940 1.960 204,364 -0.08(-3.92%)
Aug 05, 2021 2.070 2.080 2.020 2.040 94,657 -0.04(-1.92%)
Aug 04, 2021 2.040 2.130 2.020 2.080 199,614 +0.00(+0.00%)
Aug 03, 2021 2.150 2.150 2.012 2.080 285,654 -0.02(-0.95%)
Aug 02, 2021 2.160 2.190 2.080 2.100 387,328 -0.03(-1.41%)
Jul 30, 2021 2.040 2.230 2.000 2.130 1,283,238 +0.08(+3.90%)
Jul 29, 2021 2.060 2.100 2.020 2.050 213,288 +0.04(+1.99%)
Jul 28, 2021 2.060 2.130 2.010 2.010 372,735 -0.08(-3.83%)
Jul 27, 2021 1.980 2.340 1.980 2.090 1,633,187 +0.15(+7.73%)
Jul 26, 2021 2.020 2.125 1.900 1.940 748,157 -0.13(-6.28%)
Jul 23, 2021 1.810 2.250 1.760 2.070 3,321,684 +0.25(+14.05%)
Jul 22, 2021 1.810 1.840 1.790 1.815 258,302 -0.01(-0.27%)
Jul 21, 2021 1.810 1.850 1.780 1.820 266,863 -0.02(-1.09%)
Jul 20, 2021 1.800 1.840 1.730 1.840 465,879 +0.02(+1.10%)
Jul 19, 2021 1.890 1.900 1.800 1.820 197,079 -0.08(-4.21%)
Jul 16, 2021 1.970 2.060 1.890 1.900 409,172 -0.08(-4.04%)
Jul 15, 2021 2.030 2.050 1.952 1.980 251,217 -0.05(-2.46%)
Jul 14, 2021 2.040 2.100 2.000 2.030 435,199 +0.01(+0.50%)
Jul 13, 2021 2.140 2.143 2.000 2.020 371,149 -0.15(-6.91%)
Jul 12, 2021 2.230 2.230 2.150 2.170 86,642 -0.03(-1.36%)
Jul 09, 2021 2.220 2.250 2.100 2.200 146,769 -0.05(-2.22%)
Jul 08, 2021 2.220 2.300 2.190 2.250 251,288 +0.00(+0.00%)
Jul 07, 2021 2.210 2.250 2.110 2.250 170,100 +0.03(+1.35%)
Jul 06, 2021 2.270 2.320 2.200 2.220 324,615 -0.03(-1.33%)
Jul 02, 2021 2.360 2.360 2.220 2.250 260,380 -0.10(-4.26%)
Jul 01, 2021 2.380 2.500 2.280 2.350 511,127 +0.00(+0.21%)
Jun 30, 2021 2.310 2.390 2.290 2.345 318,127 +0.01(+0.21%)
Jun 29, 2021 2.410 2.412 2.300 2.340 198,627 -0.03(-1.27%)
Jun 28, 2021 2.470 2.475 2.270 2.370 381,536 -0.13(-5.20%)
Jun 25, 2021 2.470 2.520 2.358 2.500 311,758 +0.03(+1.21%)
Jun 24, 2021 2.400 2.830 2.380 2.470 1,236,777 +0.06(+2.49%)
Jun 23, 2021 2.480 2.570 2.390 2.410 416,456 +0.11(+4.78%)
Jun 22, 2021 2.340 2.380 2.240 2.300 171,750 -0.06(-2.54%)
Jun 21, 2021 2.420 2.520 2.320 2.360 238,330 -0.06(-2.48%)
Jun 18, 2021 2.590 2.590 2.420 2.420 1,000,869 -0.11(-4.35%)
Jun 17, 2021 2.620 2.840 2.500 2.530 1,597,019 +0.15(+6.30%)
Jun 16, 2021 2.500 2.650 2.300 2.380 365,372 -0.18(-7.03%)
Jun 15, 2021 2.620 2.750 2.450 2.560 222,471 -0.05(-1.92%)
Jun 14, 2021 2.470 2.640 2.410 2.610 305,155 +0.12(+4.82%)
Jun 11, 2021 2.430 2.490 2.320 2.490 234,921 +0.08(+3.32%)
Jun 10, 2021 2.340 2.460 2.307 2.410 210,543 +0.10(+4.33%)
Jun 09, 2021 2.320 2.400 2.270 2.310 151,925 +0.01(+0.43%)
Jun 08, 2021 2.430 2.460 2.300 2.300 165,275 -0.11(-4.56%)
Jun 07, 2021 2.350 2.480 2.350 2.410 147,405 +0.06(+2.55%)
Jun 04, 2021 2.340 2.480 2.267 2.350 493,619 +0.02(+0.86%)
Jun 03, 2021 2.160 2.330 2.150 2.330 466,747 +0.12(+5.43%)
Jun 02, 2021 2.400 2.420 2.150 2.210 605,119 -0.18(-7.53%)
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.