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, 2019 1.785 1.789 1.521 1.651 35,010 +0.10(+6.61%)
Apr 29, 2019 1.901 1.901 1.548 1.548 52,603 -0.25(-14.02%)
Apr 26, 2019 1.901 1.916 1.621 1.801 89,464 -0.11(-5.56%)
Apr 25, 2019 1.411 1.979 1.411 1.907 225,844 +0.56(+41.40%)
Apr 24, 2019 1.250 1.379 1.250 1.349 7,776 +0.15(+12.33%)
Apr 23, 2019 1.200 1.200 1.200 179 +0.00(+0.00%)
Apr 22, 2019 1.200 1.200 1.200 849 +0.00(+0.00%)
Apr 18, 2019 1.200 1.200 1.200 369 +0.00(+0.00%)
Apr 17, 2019 1.200 1.200 1.200 2,254 +0.00(+0.00%)
Apr 16, 2019 1.200 1.200 1.200 1,719 +0.00(+0.00%)
Apr 15, 2019 1.200 1.200 1.200 644 +0.00(+0.00%)
Apr 12, 2019 1.102 1.457 1.102 1.200 8,496 -0.07(-5.51%)
Apr 11, 2019 1.301 1.301 1.025 1.271 10,675 -0.01(-0.94%)
Apr 10, 2019 1.374 1.464 1.224 1.283 19,702 -0.12(-8.43%)
Apr 09, 2019 1.505 1.530 1.347 1.401 41,138 -0.00(-0.14%)
Apr 08, 2019 1.459 1.593 1.403 1.403 23,040 -0.06(-3.79%)
Apr 05, 2019 1.604 1.604 1.453 1.458 13,494 -0.07(-4.75%)
Apr 04, 2019 1.585 1.609 1.202 1.531 78,728 +0.16(+11.94%)
Apr 03, 2019 1.301 1.575 1.301 1.367 18,317 +0.22(+19.27%)
Apr 02, 2019 1.146 1.146 1.146 1.146 5,457 +0.05(+4.18%)
Apr 01, 2019 1.004 1.100 1.000 1.100 8,241 -0.11(-9.09%)
Mar 29, 2019 1.250 1.521 1.210 1.210 18,492 +0.03(+2.20%)
Mar 28, 2019 1.184 1.184 1.184 1.184 554 -0.02(-1.33%)
Mar 27, 2019 1.200 1.200 1.200 99 +0.00(+0.00%)
Mar 26, 2019 1.200 1.243 1.200 1.200 21,951 -0.02(-1.48%)
Mar 25, 2019 1.218 1.218 1.218 1.218 754 +0.06(+4.82%)
Mar 22, 2019 1.162 1.162 1.162 154 +0.00(+0.00%)
Mar 21, 2019 1.293 1.293 1.162 1.162 4,833 +0.16(+16.20%)
Mar 20, 2019 1.000 1.000 1.000 1.000 619 +0.00(+0.00%)
Mar 19, 2019 1.000 1.000 1.000 1.000 1,289 -0.06(-5.66%)
Mar 18, 2019 1.060 1.060 1.060 359 +0.00(+0.00%)
Mar 15, 2019 1.060 1.060 1.060 1.060 499 -0.06(-5.36%)
Mar 13, 2019 1.120 1.120 1.120 0 +0.00(+0.00%)
Mar 12, 2019 1.120 1.120 1.120 509 +0.00(+0.00%)
Mar 11, 2019 1.120 1.120 1.120 499 +0.00(+0.00%)
Mar 08, 2019 1.120 1.120 1.120 24 +0.00(+0.00%)
Mar 07, 2019 1.120 1.232 1.120 1.120 1,509 +0.00(+0.00%)
Mar 06, 2019 1.120 1.120 1.120 1.120 524 +0.12(+12.00%)
Mar 05, 2019 1.000 1.000 1.000 99 +0.00(+0.00%)
Mar 04, 2019 1.000 1.000 1.000 934 +0.00(+0.00%)
Mar 01, 2019 1.136 1.136 1.000 1.000 20,491 -0.20(-16.39%)
Feb 28, 2019 1.196 1.196 1.196 39 +0.00(+0.00%)
Feb 27, 2019 1.196 1.196 1.196 479 +0.00(+0.00%)
Feb 26, 2019 1.160 1.196 1.160 1.196 2,259 +0.03(+2.93%)
Feb 25, 2019 1.106 1.162 1.106 1.162 2,499 +0.00(+0.17%)
Feb 22, 2019 1.200 1.301 1.160 1.160 2,998 -0.04(-3.01%)
Feb 21, 2019 1.022 1.297 1.010 1.196 24,200 +0.01(+0.50%)
Feb 19, 2019 1.190 1.190 1.190 0 -0.02(-1.65%)
Feb 15, 2019 1.210 1.210 1.210 1.210 4,998 +0.02(+1.68%)
Feb 14, 2019 1.170 1.190 1.042 1.190 12,504 +0.05(+4.39%)
Feb 13, 2019 1.202 1.202 1.135 1.140 25,189 -0.06(-5.00%)
Feb 12, 2019 1.231 1.231 1.200 1.200 12,120 -0.03(-2.31%)
Feb 11, 2019 1.229 1.229 1.229 1.229 529 -0.07(-5.44%)
Feb 08, 2019 1.300 1.300 1.300 59 +0.00(+0.00%)
Feb 07, 2019 1.309 1.311 1.300 1.300 14,959 -0.01(-0.84%)
Feb 06, 2019 1.311 1.311 1.311 1.311 1,479 -0.04(-2.96%)
Feb 05, 2019 1.351 1.351 1.351 64 +0.00(+0.00%)
Feb 04, 2019 1.351 1.351 1.351 274 +0.00(+0.00%)
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.