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

Tiziana Life Sciences Ltd (NQ: TLSA )

0.7440 +0.0630 (+9.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2019 1.383 1.461 1.192 1.232 84,606 -0.02(-1.44%)
Sep 27, 2019 1.124 1.361 1.124 1.250 106,957 +0.18(+16.68%)
Sep 26, 2019 1.273 1.273 1.062 1.072 122,915 -0.13(-10.73%)
Sep 25, 2019 1.273 1.273 1.200 1.200 36,480 -0.01(-0.50%)
Sep 24, 2019 1.293 1.309 1.192 1.206 78,798 -0.04(-3.52%)
Sep 23, 2019 1.269 1.297 1.220 1.250 56,312 -0.02(-1.73%)
Sep 20, 2019 1.282 1.288 1.250 1.273 10,995 +0.01(+0.57%)
Sep 19, 2019 1.341 1.347 1.226 1.265 28,568 -0.09(-6.43%)
Sep 18, 2019 1.341 1.371 1.307 1.352 7,891 -0.04(-2.76%)
Sep 17, 2019 1.485 1.485 1.361 1.391 41,868 -0.04(-2.46%)
Sep 16, 2019 1.403 1.494 1.403 1.426 23,795 -0.02(-1.45%)
Sep 13, 2019 1.415 1.553 1.411 1.447 45,481 +0.04(+3.14%)
Sep 12, 2019 1.451 1.451 1.401 1.403 89,344 -0.06(-3.97%)
Sep 11, 2019 1.441 1.493 1.423 1.461 60,675 +0.02(+1.39%)
Sep 10, 2019 1.563 1.808 1.441 1.441 159,511 -0.10(-6.74%)
Sep 09, 2019 1.470 1.549 1.470 1.545 26,864 +0.04(+2.93%)
Sep 06, 2019 1.601 1.601 1.481 1.501 88,464 +0.02(+1.35%)
Sep 05, 2019 1.632 1.632 1.441 1.481 47,436 -0.04(-2.63%)
Sep 04, 2019 1.423 1.621 1.347 1.521 107,881 +0.10(+7.04%)
Sep 03, 2019 1.321 1.501 1.321 1.421 122,076 +0.16(+13.06%)
Aug 30, 2019 1.257 1.257 1.257 164 +0.00(+0.00%)
Aug 29, 2019 1.224 1.282 1.224 1.257 8,116 -0.05(-3.56%)
Aug 28, 2019 1.303 1.303 1.303 179 +0.00(+0.00%)
Aug 27, 2019 1.303 1.303 1.303 454 +0.00(+0.00%)
Aug 26, 2019 1.331 1.361 1.301 1.303 6,867 -0.02(-1.18%)
Aug 23, 2019 1.319 1.319 1.319 1.319 999 +0.03(+2.34%)
Aug 21, 2019 1.288 1.288 1.288 0 -0.10(-7.35%)
Aug 19, 2019 1.391 1.391 1.391 0 +0.00(+0.00%)
Aug 16, 2019 1.265 1.391 1.265 1.391 5,997 +0.15(+12.26%)
Aug 15, 2019 1.341 1.341 1.239 1.239 17,198 -0.08(-6.39%)
Aug 14, 2019 1.361 1.361 1.321 1.323 10,120 -0.08(-5.53%)
Aug 13, 2019 1.401 1.401 1.401 1.401 1,574 +0.08(+5.74%)
Aug 12, 2019 1.323 1.325 1.321 1.325 7,706 -0.07(-5.29%)
Aug 09, 2019 1.399 1.399 1.399 1.399 2,998 +0.08(+5.67%)
Aug 08, 2019 1.301 1.445 1.244 1.324 16,198 -0.03(-2.29%)
Aug 07, 2019 1.361 1.361 1.353 1.355 6,837 +0.03(+2.42%)
Aug 06, 2019 1.479 1.479 1.323 1.323 32,417 -0.15(-10.07%)
Aug 05, 2019 1.471 1.471 1.471 19 +0.00(+0.00%)
Aug 02, 2019 1.351 1.471 1.337 1.471 5,497 +0.09(+6.21%)
Aug 01, 2019 1.385 1.385 1.385 1.385 3,038 -0.02(-1.56%)
Jul 31, 2019 1.407 1.407 1.407 1.407 2,508 +0.01(+0.42%)
Jul 30, 2019 1.363 1.401 1.355 1.401 4,753 -0.03(-2.10%)
Jul 29, 2019 1.451 1.451 1.355 1.431 7,107 -0.02(-1.24%)
Jul 26, 2019 1.501 1.501 1.449 1.449 1,499 -0.07(-4.61%)
Jul 25, 2019 1.489 1.519 1.413 1.519 14,744 -0.00(-0.13%)
Jul 24, 2019 1.521 1.521 1.377 1.521 16,373 +0.16(+11.60%)
Jul 23, 2019 1.471 1.471 1.363 1.363 2,489 -0.16(-10.39%)
Jul 22, 2019 1.401 1.573 1.401 1.521 31,072 +0.13(+9.04%)
Jul 19, 2019 1.395 1.395 1.381 1.395 21,991 +0.09(+7.23%)
Jul 18, 2019 1.271 1.341 1.243 1.301 16,188 -0.07(-5.39%)
Jul 17, 2019 1.317 1.375 1.301 1.375 6,347 +0.07(+5.69%)
Jul 16, 2019 1.391 1.391 1.301 1.301 4,783 -0.06(-4.24%)
Jul 15, 2019 1.401 1.401 1.358 1.358 5,012 -0.03(-2.38%)
Jul 12, 2019 1.397 1.399 1.323 1.391 9,496 -0.01(-0.67%)
Jul 11, 2019 1.489 1.489 1.332 1.401 14,049 -0.09(-6.29%)
Jul 10, 2019 1.597 1.597 1.301 1.495 14,799 -0.13(-7.92%)
Jul 09, 2019 1.406 1.623 1.381 1.623 12,819 +0.13(+8.46%)
Jul 08, 2019 1.361 1.497 1.359 1.497 12,290 +0.16(+11.64%)
Jul 05, 2019 1.353 1.401 1.341 1.341 17,992 -0.11(-7.59%)
Jul 03, 2019 1.347 1.621 1.347 1.451 13,494 +0.07(+4.91%)
Jul 02, 2019 1.421 1.565 1.383 1.383 13,169 -0.19(-12.13%)
Jul 01, 2019 1.596 1.596 1.421 1.574 17,158 +0.13(+9.23%)
Jun 28, 2019 1.431 1.613 1.240 1.441 47,980 -0.15(-9.58%)
Jun 27, 2019 1.716 1.746 1.593 1.593 10,115 -0.14(-7.84%)
Jun 26, 2019 1.901 2.043 1.593 1.729 38,979 +0.04(+2.12%)
Jun 25, 2019 1.790 1.901 1.587 1.693 143,747 -0.06(-3.30%)
Jun 24, 2019 1.801 1.801 1.711 1.751 6,057 -0.04(-2.09%)
Jun 21, 2019 1.788 1.788 1.788 1.788 499 +0.06(+3.32%)
Jun 20, 2019 1.691 1.731 1.691 1.731 8,076 -0.01(-0.65%)
Jun 19, 2019 1.735 1.742 1.735 1.742 4,133 -0.03(-1.71%)
Jun 18, 2019 1.691 1.772 1.641 1.772 5,777 +0.13(+7.89%)
Jun 17, 2019 1.677 1.677 1.643 1.643 2,329 -0.10(-5.63%)
Jun 14, 2019 1.721 1.781 1.679 1.741 5,997 +0.11(+6.49%)
Jun 13, 2019 1.783 1.831 1.635 1.635 24,970 -0.21(-11.20%)
Jun 12, 2019 1.739 1.895 1.715 1.841 7,836 +0.04(+2.22%)
Jun 11, 2019 1.675 1.851 1.675 1.801 6,057 -0.05(-2.60%)
Jun 10, 2019 1.739 1.975 1.739 1.849 7,871 +0.10(+5.72%)
Jun 07, 2019 1.749 1.749 1.749 409 +0.00(+0.00%)
Jun 06, 2019 1.629 1.749 1.591 1.749 5,807 +0.00(+0.11%)
Jun 05, 2019 2.083 2.083 1.603 1.747 39,264 -0.02(-1.13%)
Jun 04, 2019 2.001 2.001 1.619 1.767 10,920 +0.07(+3.88%)
Jun 03, 2019 1.401 1.801 1.401 1.701 14,559 +0.29(+20.91%)
May 31, 2019 1.407 1.407 1.407 274 +0.00(+0.00%)
May 30, 2019 1.311 1.407 1.281 1.407 6,637 +0.12(+9.55%)
May 29, 2019 1.341 1.341 1.284 1.284 5,532 -0.18(-12.57%)
May 28, 2019 1.401 1.469 1.341 1.469 2,688 +0.04(+2.66%)
May 24, 2019 1.497 1.497 1.334 1.431 9,496 -0.04(-2.46%)
May 23, 2019 1.314 1.501 1.314 1.467 9,346 -0.07(-4.81%)
May 22, 2019 1.599 1.599 1.441 1.541 22,161 -0.06(-3.75%)
May 21, 2019 1.539 1.603 1.533 1.601 19,132 +0.07(+4.47%)
May 20, 2019 1.645 1.645 1.532 1.532 6,662 -0.13(-7.74%)
May 17, 2019 1.660 1.688 1.571 1.661 18,492 -0.01(-0.51%)
May 16, 2019 1.705 1.705 1.669 1.669 5,627 -0.03(-1.86%)
May 15, 2019 1.601 1.701 1.601 1.701 5,102 +0.11(+6.71%)
May 14, 2019 1.569 1.594 1.501 1.594 12,824 -0.00(-0.18%)
May 13, 2019 1.517 1.624 1.503 1.597 12,594 -0.04(-2.44%)
May 10, 2019 1.541 1.637 1.541 1.637 5,497 +0.00(+0.12%)
May 09, 2019 1.689 1.689 1.558 1.635 5,887 +0.06(+3.94%)
May 08, 2019 1.649 1.741 1.573 1.573 24,550 -0.17(-9.60%)
May 07, 2019 1.757 1.777 1.740 1.740 6,412 -0.03(-1.70%)
May 06, 2019 1.631 1.781 1.601 1.770 12,969 -0.00(-0.25%)
May 03, 2019 1.681 1.788 1.626 1.774 41,483 +0.11(+6.45%)
May 02, 2019 1.742 1.742 1.548 1.667 13,894 -0.04(-2.34%)
May 01, 2019 1.749 1.749 1.561 1.707 9,456 +0.06(+3.40%)
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%)
Feb 01, 2019 1.351 1.351 1.351 559 +0.00(+0.00%)
Jan 31, 2019 1.351 1.351 1.351 1.351 1,554 +0.05(+3.85%)
Jan 30, 2019 1.301 1.301 1.301 134 +0.00(+0.00%)
Jan 29, 2019 1.401 1.401 1.301 1.301 24,505 -0.10(-7.14%)
Jan 28, 2019 1.351 1.401 1.351 1.401 41,958 +0.05(+3.70%)
Jan 25, 2019 1.301 1.395 1.301 1.351 47,481 +0.16(+13.64%)
Jan 24, 2019 1.188 1.188 1.188 1.188 749 +0.08(+6.82%)
Jan 23, 2019 1.271 1.271 1.032 1.113 12,574 -0.15(-12.09%)
Jan 22, 2019 1.266 1.266 1.266 1.266 514 -0.12(-8.99%)
Jan 18, 2019 1.391 1.391 1.391 1.391 999 +0.08(+6.43%)
Jan 17, 2019 1.447 1.447 1.307 1.307 2,309 -0.02(-1.66%)
Jan 16, 2019 1.329 1.329 1.329 4 +0.00(+0.00%)
Jan 15, 2019 1.329 1.329 1.329 959 +0.00(+0.00%)
Jan 11, 2019 1.329 1.329 1.329 0 -0.07(-5.01%)
Jan 09, 2019 1.399 1.399 1.399 0 -0.00(-0.14%)
Jan 08, 2019 1.351 1.489 1.351 1.401 18,627 +0.05(+3.70%)
Jan 07, 2019 1.351 1.351 1.351 1.351 1,534 -0.05(-3.57%)
Jan 04, 2019 1.405 1.405 1.401 1.401 5,497 -0.02(-1.41%)
Jan 02, 2019 1.421 1.421 1.421 0 -0.07(-4.70%)
Dec 31, 2018 1.491 1.491 1.491 1.491 999 +0.15(+11.19%)
Dec 28, 2018 1.341 1.355 1.126 1.341 14,994 -0.12(-8.29%)
Dec 27, 2018 1.345 1.501 1.345 1.462 13,119 +0.00(+0.08%)
Dec 26, 2018 1.461 1.461 1.461 104 +0.00(+0.00%)
Dec 24, 2018 1.621 1.621 1.461 1.461 3,498 +0.02(+1.53%)
Dec 21, 2018 1.439 1.439 1.439 1.439 4,998 -0.13(-8.01%)
Dec 20, 2018 1.601 1.674 1.564 1.564 28,083 -0.04(-2.30%)
Dec 19, 2018 1.675 1.675 1.601 1.601 16,533 -0.07(-4.19%)
Dec 18, 2018 1.461 1.699 1.357 1.671 59,801 +0.19(+13.19%)
Dec 17, 2018 1.761 1.761 1.476 1.476 15,003 -0.12(-7.79%)
Dec 14, 2018 1.713 1.731 1.601 1.601 69,472 -0.17(-9.60%)
Dec 13, 2018 1.601 1.777 1.601 1.771 13,259 +0.15(+9.26%)
Dec 12, 2018 1.601 1.621 1.601 1.621 6,632 +0.02(+1.43%)
Dec 11, 2018 1.599 1.599 1.581 1.598 21,681 +0.20(+14.24%)
Dec 10, 2018 1.599 1.601 1.399 1.399 14,274 -0.20(-12.62%)
Dec 07, 2018 1.553 1.651 1.553 1.601 11,495 -0.02(-1.48%)
Dec 06, 2018 1.323 1.651 1.323 1.625 90,773 +0.00(+0.25%)
Dec 04, 2018 1.687 1.687 1.519 1.621 2,499 -0.07(-4.03%)
Dec 03, 2018 1.541 1.699 1.541 1.689 17,003 +0.12(+7.52%)
Nov 30, 2018 1.561 1.571 1.561 1.571 16,493 -0.06(-3.48%)
Nov 29, 2018 1.809 1.827 1.401 1.627 57,287 -0.17(-9.33%)
Nov 28, 2018 1.869 1.870 1.795 1.795 14,579 +0.00(+0.11%)
Nov 27, 2018 1.761 1.801 1.701 1.793 21,771 +0.12(+6.95%)
Nov 26, 2018 1.941 1.941 1.553 1.676 24,745 -0.28(-14.52%)
Nov 23, 2018 2.201 2.201 1.959 1.961 14,994 -0.16(-7.46%)
Nov 21, 2018 2.119 2.119 2.119 0 +0.45(+26.83%)
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.