Skip to main content

Tiziana Life Sciences Ltd (NQ: TLSA )

0.8500 +0.0400 (+4.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 0.8300 0.8600 0.8102 0.8500 178,823 +0.04(+4.94%)
Jul 17, 2024 0.8100 0.8378 0.8000 0.8100 38,176 +0.00(+0.00%)
Jul 16, 2024 0.8000 0.8330 0.8000 0.8100 31,776 +0.00(+0.60%)
Jul 15, 2024 0.8344 0.8422 0.8000 0.8052 67,225 -0.00(-0.35%)
Jul 12, 2024 0.8790 0.8790 0.8004 0.8080 124,821 -0.01(-1.46%)
Jul 11, 2024 0.8400 0.8499 0.8050 0.8200 69,806 -0.02(-2.38%)
Jul 10, 2024 0.8300 0.8400 0.8110 0.8400 69,305 +0.03(+3.58%)
Jul 09, 2024 0.8200 0.8590 0.8101 0.8110 118,636 -0.01(-1.16%)
Jul 08, 2024 0.8400 0.8925 0.8200 0.8205 145,672 -0.01(-1.14%)
Jul 05, 2024 0.8200 0.8440 0.8200 0.8300 181,745 +0.01(+0.61%)
Jul 03, 2024 0.8999 0.8999 0.8200 0.8250 110,067 -0.03(-3.96%)
Jul 02, 2024 0.9100 0.9200 0.8486 0.8590 179,914 -0.03(-3.00%)
Jul 01, 2024 0.9480 0.9480 0.8700 0.8856 50,185 -0.03(-3.63%)
Jun 28, 2024 0.8820 1.040 0.8500 0.9190 385,403 +0.04(+4.43%)
Jun 27, 2024 0.9200 0.9750 0.8500 0.8800 221,752 -0.05(-5.10%)
Jun 26, 2024 0.9300 0.9900 0.8900 0.9273 219,349 -0.04(-4.40%)
Jun 25, 2024 0.9200 1.000 0.9000 0.9700 415,791 +0.02(+2.32%)
Jun 24, 2024 0.8726 0.9700 0.8483 0.9480 424,824 +0.15(+18.50%)
Jun 21, 2024 0.7900 0.8300 0.7600 0.8000 133,450 +0.01(+1.69%)
Jun 20, 2024 0.7000 0.7871 0.6650 0.7867 162,070 +0.07(+9.26%)
Jun 18, 2024 0.7952 0.7952 0.7200 0.7200 67,483 -0.07(-8.86%)
Jun 17, 2024 0.7400 0.8100 0.7400 0.7900 122,355 +0.05(+6.76%)
Jun 14, 2024 0.7000 0.7800 0.7000 0.7400 87,394 +0.01(+1.65%)
Jun 13, 2024 0.7700 0.8427 0.7000 0.7280 285,083 -0.09(-10.80%)
Jun 12, 2024 0.9200 0.9498 0.7715 0.8161 316,389 -0.17(-17.57%)
Jun 11, 2024 0.9400 1.025 0.8600 0.9900 510,835 -0.01(-0.99%)
Jun 10, 2024 1.000 1.000 0.9177 0.9999 455,315 -0.00(-0.01%)
Jun 07, 2024 1.000 1.030 0.9506 1.000 257,488 +0.00(+0.00%)
Jun 06, 2024 1.030 1.050 0.9100 1.000 614,107 -0.01(-0.99%)
Jun 05, 2024 1.020 1.050 0.9800 1.010 396,783 +0.01(+1.00%)
Jun 04, 2024 1.000 1.010 0.9576 1.000 206,983 +0.00(+0.00%)
Jun 03, 2024 1.040 1.050 0.9000 1.000 248,482 +0.00(+0.01%)
May 31, 2024 0.9400 1.040 0.9400 0.9999 516,793 +0.06(+6.37%)
May 30, 2024 0.9300 0.9500 0.9000 0.9400 97,027 +0.00(+0.28%)
May 29, 2024 0.9200 0.9400 0.8702 0.9374 137,969 +0.02(+2.00%)
May 28, 2024 0.8900 0.9263 0.8305 0.9190 301,418 +0.11(+13.47%)
May 24, 2024 0.8000 0.8099 0.7403 0.8099 84,265 +0.07(+9.34%)
May 23, 2024 0.7810 0.8200 0.7403 0.7407 76,129 -0.07(-8.56%)
May 22, 2024 0.8200 0.8300 0.7900 0.8100 108,719 -0.01(-1.22%)
May 21, 2024 0.7900 0.8300 0.7580 0.8200 120,547 +0.05(+6.49%)
May 20, 2024 0.8100 0.8110 0.7342 0.7700 188,930 +0.03(+3.49%)
May 17, 2024 0.7200 0.7600 0.6710 0.7440 109,991 +0.06(+9.25%)
May 16, 2024 0.6600 0.7100 0.6101 0.6810 157,160 +0.05(+7.24%)
May 15, 2024 0.6000 0.6355 0.5702 0.6350 184,689 +0.07(+12.85%)
May 14, 2024 0.5651 0.6400 0.5600 0.5627 129,367 -0.05(-8.00%)
May 13, 2024 0.6210 0.6400 0.5630 0.6116 95,626 -0.01(-1.78%)
May 10, 2024 0.6210 0.6595 0.5900 0.6227 158,472 -0.02(-2.70%)
May 09, 2024 0.6650 0.6800 0.5437 0.6400 137,350 -0.03(-4.25%)
May 08, 2024 0.6790 0.6990 0.6500 0.6684 56,052 -0.01(-1.68%)
May 07, 2024 0.7010 0.7200 0.6700 0.6798 64,718 -0.02(-3.27%)
May 06, 2024 0.6725 0.7470 0.6725 0.7028 164,229 -0.04(-5.66%)
May 03, 2024 0.7100 0.7800 0.6809 0.7450 108,910 +0.04(+5.66%)
May 02, 2024 0.6800 0.7117 0.6677 0.7051 72,323 +0.04(+6.45%)
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.