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

Tiziana Life Sciences Ltd (NQ: TLSA )

0.7051 +0.0427 (+6.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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, 2022 0.7630 0.7800 0.7361 0.7800 40,277 +0.00(+0.00%)
Sep 29, 2022 0.7700 0.7800 0.7520 0.7800 19,635 +0.01(+1.00%)
Sep 28, 2022 0.7400 0.7898 0.7300 0.7723 90,387 +0.03(+4.22%)
Sep 27, 2022 0.7810 0.7850 0.7215 0.7410 35,407 -0.03(-4.42%)
Sep 26, 2022 0.7784 0.8000 0.7300 0.7753 29,507 -0.00(-0.60%)
Sep 23, 2022 0.8400 0.8400 0.7550 0.7800 69,553 -0.03(-3.70%)
Sep 22, 2022 0.7566 0.8485 0.7501 0.8100 140,533 +0.03(+3.85%)
Sep 21, 2022 0.7000 0.8000 0.7005 0.7800 125,997 +0.07(+9.87%)
Sep 20, 2022 0.7200 0.7200 0.6163 0.7099 66,591 +0.02(+3.45%)
Sep 19, 2022 0.6205 0.7200 0.6152 0.6862 341,318 +0.14(+24.76%)
Sep 16, 2022 0.8300 0.8300 0.5500 0.5500 188,636 -0.28(-33.73%)
Sep 15, 2022 0.8300 0.8300 0.7500 0.8299 50,744 +0.03(+3.74%)
Sep 14, 2022 0.7600 0.8000 0.7500 0.8000 44,939 +0.02(+2.58%)
Sep 13, 2022 0.7900 0.7962 0.7544 0.7799 38,948 -0.02(-2.51%)
Sep 12, 2022 0.7850 0.8299 0.7850 0.8000 8,144 +0.01(+1.09%)
Sep 09, 2022 0.8300 0.8300 0.7800 0.7914 42,344 +0.03(+3.65%)
Sep 08, 2022 0.7600 0.7699 0.7556 0.7635 108,804 +0.01(+1.48%)
Sep 07, 2022 0.7300 0.7549 0.7101 0.7524 43,375 +0.03(+3.78%)
Sep 06, 2022 0.7101 0.7307 0.7101 0.7250 36,176 -0.01(-1.09%)
Sep 02, 2022 0.7500 0.7500 0.7301 0.7330 24,501 -0.00(-0.27%)
Sep 01, 2022 0.7400 0.7450 0.7350 0.7350 18,529 -0.03(-3.64%)
Aug 31, 2022 0.7430 0.7700 0.7300 0.7628 34,128 +0.03(+3.40%)
Aug 30, 2022 0.7400 0.7430 0.7300 0.7377 29,247 -0.01(-0.70%)
Aug 29, 2022 0.7699 0.7699 0.7300 0.7429 31,939 -0.01(-0.95%)
Aug 26, 2022 0.9000 0.9099 0.7300 0.7500 72,928 -0.07(-8.07%)
Aug 25, 2022 0.7800 0.8158 0.7501 0.8158 74,456 +0.05(+5.96%)
Aug 24, 2022 0.7500 0.7699 0.7058 0.7699 128,852 +0.05(+7.68%)
Aug 23, 2022 0.6900 0.7400 0.6900 0.7150 32,063 +0.00(+0.52%)
Aug 22, 2022 0.7300 0.7542 0.7101 0.7113 42,990 -0.05(-6.40%)
Aug 19, 2022 0.7119 0.7599 0.7119 0.7599 75,195 +0.03(+3.53%)
Aug 18, 2022 0.7200 0.7499 0.7000 0.7340 49,479 +0.00(+0.55%)
Aug 17, 2022 0.7600 0.7700 0.7300 0.7300 60,002 -0.01(-1.15%)
Aug 16, 2022 0.7500 0.7501 0.7113 0.7385 66,607 -0.01(-1.53%)
Aug 15, 2022 0.7000 0.7500 0.6900 0.7500 49,158 +0.08(+11.92%)
Aug 12, 2022 0.7200 0.7408 0.6700 0.6701 85,492 -0.04(-6.29%)
Aug 11, 2022 0.7044 0.7500 0.7044 0.7151 23,332 +0.01(+1.07%)
Aug 10, 2022 0.7200 0.7400 0.6700 0.7075 46,873 -0.02(-3.07%)
Aug 09, 2022 0.7263 0.7557 0.7100 0.7299 7,568 -0.00(-0.01%)
Aug 08, 2022 0.7700 0.7777 0.7141 0.7300 20,622 -0.03(-3.97%)
Aug 05, 2022 0.7101 0.7800 0.7101 0.7602 30,784 -0.02(-2.54%)
Aug 04, 2022 0.7467 0.7800 0.7101 0.7800 30,044 +0.05(+7.44%)
Aug 03, 2022 0.7300 0.7500 0.7259 0.7260 12,032 +0.01(+0.74%)
Aug 02, 2022 0.7453 0.7490 0.7158 0.7207 24,358 -0.03(-4.21%)
Aug 01, 2022 0.7246 0.7524 0.7000 0.7524 28,276 +0.02(+2.90%)
Jul 29, 2022 0.7500 0.7500 0.7029 0.7312 45,052 -0.03(-3.60%)
Jul 28, 2022 0.7343 0.7700 0.7300 0.7585 4,897 +0.02(+2.62%)
Jul 27, 2022 0.7300 0.7898 0.7300 0.7391 32,947 +0.01(+1.22%)
Jul 26, 2022 0.7300 0.7666 0.7301 0.7302 3,358 +0.00(+0.01%)
Jul 25, 2022 0.7400 0.7889 0.7300 0.7301 22,389 -0.03(-3.93%)
Jul 22, 2022 0.7800 0.7800 0.7503 0.7600 18,362 -0.00(-0.08%)
Jul 21, 2022 0.7582 0.7900 0.7352 0.7606 28,890 +0.04(+5.59%)
Jul 20, 2022 0.7142 0.7710 0.7142 0.7203 50,258 -0.05(-6.45%)
Jul 19, 2022 0.7799 0.7880 0.7108 0.7700 39,102 +0.00(+0.04%)
Jul 18, 2022 0.7101 0.7801 0.7101 0.7697 70,840 +0.03(+4.03%)
Jul 15, 2022 0.6955 0.7699 0.6955 0.7399 105,340 +0.05(+6.58%)
Jul 14, 2022 0.7581 0.8319 0.6587 0.6942 77,970 -0.09(-11.00%)
Jul 13, 2022 0.8000 0.8700 0.7800 0.7800 32,566 -0.04(-5.17%)
Jul 12, 2022 0.8800 0.8800 0.8225 0.8225 65,885 -0.01(-1.02%)
Jul 11, 2022 0.7900 0.8489 0.7600 0.8310 59,336 +0.00(+0.12%)
Jul 08, 2022 0.8200 0.8500 0.8004 0.8300 50,918 +0.01(+1.22%)
Jul 07, 2022 0.7900 0.8200 0.7600 0.8200 63,464 +0.01(+1.23%)
Jul 06, 2022 0.8000 0.8100 0.7600 0.8100 80,229 +0.01(+1.25%)
Jul 05, 2022 0.6900 0.8000 0.6900 0.8000 59,347 +0.09(+12.68%)
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.