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

Tiziana Life Sciences Ltd (NQ: TLSA )

0.6227 -0.0173 (-2.70%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
Sep 30, 2021 1.450 1.470 1.430 1.460 89,646 +0.01(+0.69%)
Sep 29, 2021 1.480 1.480 1.440 1.450 115,056 -0.02(-1.36%)
Sep 28, 2021 1.550 1.570 1.451 1.470 295,194 -0.10(-6.37%)
Sep 27, 2021 1.500 1.590 1.468 1.570 210,196 +0.06(+3.97%)
Sep 24, 2021 1.580 1.580 1.500 1.510 252,003 -0.08(-5.03%)
Sep 23, 2021 1.570 1.600 1.560 1.590 126,415 -0.01(-0.63%)
Sep 22, 2021 1.590 1.600 1.557 1.600 175,320 -0.02(-1.23%)
Sep 21, 2021 1.640 1.640 1.580 1.620 119,914 +0.00(+0.00%)
Sep 20, 2021 1.570 1.630 1.550 1.620 180,734 -0.08(-4.71%)
Sep 17, 2021 1.670 1.700 1.620 1.700 148,573 +0.03(+1.80%)
Sep 16, 2021 1.700 1.700 1.640 1.670 105,998 -0.05(-2.91%)
Sep 15, 2021 1.630 1.800 1.600 1.720 917,022 +0.06(+3.61%)
Sep 14, 2021 1.760 1.760 1.650 1.660 145,757 -0.05(-2.64%)
Sep 13, 2021 1.870 1.870 1.700 1.705 324,461 -0.19(-10.26%)
Sep 10, 2021 1.970 1.970 1.860 1.900 136,668 -0.06(-3.06%)
Sep 09, 2021 1.840 2.010 1.930 1.960 417,901 +0.03(+1.55%)
Sep 08, 2021 1.910 1.960 1.880 1.930 228,938 -0.06(-3.02%)
Sep 07, 2021 2.010 2.050 1.876 1.990 585,184 -0.09(-4.33%)
Sep 03, 2021 1.970 2.090 1.870 2.080 1,808,138 +0.08(+4.00%)
Sep 02, 2021 1.850 2.100 1.830 2.000 14,112,460 +0.35(+21.21%)
Sep 01, 2021 1.660 1.700 1.630 1.650 75,989 -0.01(-0.60%)
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%)
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.