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

Tiziana Life Sciences Ltd (NQ: TLSA )

0.6568 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 1.148 1.168 1.052 1.108 419,544 -0.06(-4.81%)
Apr 29, 2020 1.160 1.180 1.116 1.164 355,992 -0.01(-0.68%)
Apr 28, 2020 1.188 1.204 1.124 1.172 484,376 -0.04(-3.62%)
Apr 27, 2020 1.333 1.341 1.100 1.216 1,902,986 +0.03(+2.36%)
Apr 24, 2020 1.164 1.228 1.080 1.188 1,044,332 -0.01(-1.00%)
Apr 23, 2020 1.200 1.236 1.168 1.200 260,868 -0.02(-1.64%)
Apr 22, 2020 1.248 1.254 1.200 1.220 268,587 -0.03(-2.56%)
Apr 21, 2020 1.305 1.320 1.216 1.252 448,982 +0.03(+2.62%)
Apr 20, 2020 1.236 1.240 1.120 1.220 455,820 -0.05(-3.79%)
Apr 17, 2020 1.305 1.313 1.220 1.269 524,540 -0.02(-1.86%)
Apr 16, 2020 1.260 1.317 1.216 1.293 562,464 +0.03(+2.54%)
Apr 15, 2020 1.401 1.401 1.212 1.260 987,157 -0.08(-5.97%)
Apr 14, 2020 1.473 1.481 1.305 1.341 2,708,856 +0.11(+8.77%)
Apr 13, 2020 1.301 1.385 1.204 1.232 2,791,090 -0.13(-9.41%)
Apr 09, 2020 1.481 1.521 1.232 1.361 19,640,640 +0.49(+56.68%)
Apr 08, 2020 0.8363 0.8764 0.8163 0.8683 383,891 +0.02(+2.36%)
Apr 07, 2020 0.8403 0.8563 0.7843 0.8483 146,878 -0.01(-0.93%)
Apr 06, 2020 0.8323 0.8964 0.8123 0.8563 431,679 +0.03(+3.38%)
Apr 03, 2020 0.8003 0.8643 0.7563 0.8283 261,895 +0.04(+4.55%)
Apr 02, 2020 0.7283 0.8523 0.7283 0.7923 654,293 +0.07(+10.00%)
Apr 01, 2020 0.8363 0.8363 0.6643 0.7203 258,496 -0.10(-11.76%)
Mar 31, 2020 0.7683 0.8964 0.7683 0.8163 751,951 +0.07(+9.68%)
Mar 30, 2020 0.7243 0.7603 0.7043 0.7443 350,517 +0.03(+4.49%)
Mar 27, 2020 0.7443 0.7603 0.6643 0.7123 422,830 -0.04(-5.32%)
Mar 26, 2020 0.7683 0.7803 0.7123 0.7523 607,724 +0.02(+3.30%)
Mar 25, 2020 0.6963 0.7643 0.6883 0.7283 579,340 +0.01(+1.11%)
Mar 24, 2020 0.7403 0.7523 0.6683 0.7203 775,327 +0.00(+0.00%)
Mar 23, 2020 0.8083 0.8403 0.6723 0.7203 659,043 +0.01(+1.12%)
Mar 20, 2020 0.7203 0.7838 0.7003 0.7123 579,018 +0.03(+4.09%)
Mar 19, 2020 0.8403 0.8403 0.6242 0.6843 1,002,071 -0.12(-14.93%)
Mar 18, 2020 0.8804 0.8804 0.7483 0.8043 771,948 -0.11(-11.84%)
Mar 17, 2020 0.9804 1.060 0.8844 0.9124 701,286 +0.01(+1.33%)
Mar 16, 2020 1.000 1.040 0.7883 0.9004 1,487,464 -0.44(-32.63%)
Mar 13, 2020 1.761 1.761 1.200 1.337 2,456,766 -0.77(-36.50%)
Mar 12, 2020 2.301 2.321 1.601 2.105 10,135,279 +0.52(+33.16%)
Mar 11, 2020 1.901 3.081 1.260 1.581 29,756,996 +0.77(+95.54%)
Mar 10, 2020 0.8203 0.8203 0.7683 0.8083 47,111 +0.04(+5.76%)
Mar 09, 2020 0.8403 0.8403 0.7603 0.7643 20,211 -0.08(-9.52%)
Mar 06, 2020 0.8403 0.8723 0.8003 0.8447 40,483 +0.02(+2.47%)
Mar 05, 2020 0.7523 0.9244 0.7523 0.8243 123,730 +0.12(+16.38%)
Mar 04, 2020 0.8003 0.8003 0.6603 0.7083 101,919 -0.09(-11.50%)
Mar 03, 2020 0.8043 0.8092 0.8003 0.8004 10,815 -0.00(-0.49%)
Mar 02, 2020 0.9404 0.9404 0.8003 0.8043 31,447 -0.05(-6.20%)
Feb 28, 2020 0.9564 1.179 0.8083 0.8575 293,382 -0.07(-7.63%)
Feb 27, 2020 0.7003 1.080 0.6603 0.9284 247,875 +0.23(+32.59%)
Feb 26, 2020 0.7203 0.7563 0.6679 0.7002 21,438 +0.02(+3.54%)
Feb 25, 2020 0.7123 0.7123 0.6731 0.6763 42,745 +0.00(+0.59%)
Feb 24, 2020 0.7803 0.7883 0.6162 0.6723 163,349 -0.13(-16.00%)
Feb 21, 2020 0.8043 0.8043 0.8004 0.8004 6,997 +0.00(+0.51%)
Feb 20, 2020 0.8443 0.8483 0.7603 0.7963 40,636 -0.04(-5.23%)
Feb 19, 2020 0.8709 0.8709 0.8383 0.8403 33,286 -0.00(-0.00%)
Feb 18, 2020 0.9084 0.9124 0.8403 0.8403 97,081 -0.12(-12.13%)
Feb 14, 2020 0.9924 0.9924 0.9160 0.9564 42,233 +0.13(+15.46%)
Feb 13, 2020 0.8764 0.8764 0.8283 0.8283 13,064 -0.10(-10.75%)
Feb 12, 2020 0.9281 0.9281 0.9281 0.9281 1,499 +0.01(+0.92%)
Feb 11, 2020 0.9378 0.9444 0.9049 0.9196 20,361 -0.01(-0.91%)
Feb 10, 2020 0.9933 0.9933 0.9280 0.9280 2,224 -0.00(-0.04%)
Feb 07, 2020 0.8900 0.9488 0.8884 0.9284 6,497 -0.02(-2.52%)
Feb 06, 2020 0.9444 0.9964 0.9444 0.9524 14,424 -0.00(-0.51%)
Feb 05, 2020 0.9304 0.9604 0.9184 0.9573 14,511 +0.06(+6.25%)
Feb 04, 2020 0.9734 0.9804 0.8643 0.9010 36,507 -0.06(-5.79%)
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.