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

Tiziana Life Sciences Ltd (NQ: TLSA )

0.7450 +0.0399 (+5.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2020 3.340 3.550 3.295 3.330 220,861 -0.04(-1.19%)
Sep 29, 2020 3.300 3.380 3.220 3.370 164,870 +0.03(+0.90%)
Sep 28, 2020 3.580 3.590 3.280 3.340 252,340 -0.15(-4.30%)
Sep 25, 2020 3.200 3.550 3.200 3.490 500,700 +0.35(+11.15%)
Sep 24, 2020 3.160 3.230 3.020 3.140 228,789 +0.13(+4.32%)
Sep 23, 2020 3.390 3.450 2.940 3.010 267,507 -0.43(-12.50%)
Sep 22, 2020 3.600 3.780 3.410 3.440 164,791 -0.18(-4.97%)
Sep 21, 2020 3.800 3.800 3.510 3.620 270,926 -0.31(-7.89%)
Sep 18, 2020 3.610 4.000 3.550 3.930 593,500 +0.22(+5.93%)
Sep 17, 2020 3.900 3.910 3.600 3.710 409,709 -0.01(-0.27%)
Sep 16, 2020 3.780 3.930 3.550 3.720 814,407 +0.29(+8.45%)
Sep 15, 2020 3.380 3.530 3.350 3.430 247,968 +0.17(+5.21%)
Sep 14, 2020 3.170 3.300 3.100 3.260 69,048 +0.07(+2.19%)
Sep 11, 2020 3.400 3.400 3.120 3.190 143,500 -0.21(-6.18%)
Sep 10, 2020 3.380 3.400 3.300 3.400 53,227 +0.01(+0.29%)
Sep 09, 2020 3.270 3.440 3.210 3.390 131,052 +0.17(+5.28%)
Sep 08, 2020 3.220 3.330 3.110 3.220 178,097 +0.00(+0.00%)
Sep 04, 2020 3.390 3.400 3.010 3.220 236,200 -0.23(-6.67%)
Sep 03, 2020 3.450 3.600 3.300 3.450 406,666 +0.04(+1.17%)
Sep 02, 2020 3.650 3.650 3.320 3.410 478,534 +0.05(+1.49%)
Sep 01, 2020 3.550 3.590 3.210 3.360 494,587 -0.17(-4.82%)
Aug 31, 2020 3.680 3.690 3.500 3.530 236,281 -0.15(-4.08%)
Aug 28, 2020 3.660 3.735 3.570 3.680 269,200 +0.01(+0.27%)
Aug 27, 2020 3.920 3.920 3.550 3.670 321,436 -0.30(-7.56%)
Aug 26, 2020 3.880 3.980 3.810 3.970 224,774 -0.04(-1.00%)
Aug 25, 2020 3.820 4.010 3.780 4.010 295,325 +0.11(+2.82%)
Aug 24, 2020 4.070 4.210 3.790 3.900 542,070 -0.01(-0.26%)
Aug 21, 2020 4.120 4.140 3.620 3.910 810,600 -0.18(-4.40%)
Aug 20, 2020 4.000 4.120 3.930 4.090 319,188 +0.06(+1.49%)
Aug 19, 2020 4.210 4.270 3.910 4.030 707,300 -0.27(-6.28%)
Aug 18, 2020 4.650 4.650 4.180 4.300 2,169,757 +0.25(+6.17%)
Aug 17, 2020 4.460 4.460 4.010 4.050 409,161 -0.37(-8.37%)
Aug 14, 2020 4.700 4.700 4.332 4.420 560,900 -0.49(-9.98%)
Aug 13, 2020 4.580 4.930 4.330 4.910 705,588 +0.39(+8.63%)
Aug 12, 2020 4.570 4.590 4.330 4.520 577,187 -0.07(-1.53%)
Aug 11, 2020 4.980 4.980 4.500 4.590 973,980 -0.55(-10.70%)
Aug 10, 2020 5.200 5.250 4.900 5.140 677,470 -0.04(-0.77%)
Aug 07, 2020 5.500 5.530 5.060 5.180 516,000 -0.07(-1.33%)
Aug 06, 2020 5.220 5.330 4.900 5.250 933,107 -0.19(-3.49%)
Aug 05, 2020 5.620 5.660 5.240 5.440 1,133,037 -0.18(-3.20%)
Aug 04, 2020 5.750 5.880 5.380 5.620 1,206,120 +0.14(+2.55%)
Aug 03, 2020 6.000 6.140 5.300 5.480 2,647,249 -1.51(-21.60%)
Jul 31, 2020 6.500 12.17 5.900 6.990 29,917,200 +2.04(+41.21%)
Jul 30, 2020 4.242 6.719 4.242 4.950 3,985,075 +0.79(+19.06%)
Jul 29, 2020 3.986 4.182 3.890 4.158 339,019 +0.24(+6.02%)
Jul 28, 2020 4.030 4.102 3.822 3.922 641,865 -0.19(-4.58%)
Jul 27, 2020 3.761 4.146 3.761 4.110 651,394 +0.37(+9.84%)
Jul 24, 2020 3.601 3.922 3.601 3.741 759,196 +0.22(+6.25%)
Jul 23, 2020 4.138 4.202 3.473 3.521 1,069,849 -0.46(-11.56%)
Jul 22, 2020 4.366 4.430 3.962 3.982 1,047,033 -0.66(-14.22%)
Jul 21, 2020 4.758 4.794 3.974 4.642 1,543,602 -0.26(-5.23%)
Jul 20, 2020 4.758 5.046 4.542 4.898 1,915,525 +0.36(+7.94%)
Jul 17, 2020 4.090 4.746 4.038 4.538 2,340,063 +0.54(+13.40%)
Jul 16, 2020 3.745 4.242 3.653 4.002 2,460,043 +0.55(+15.87%)
Jul 15, 2020 3.926 4.002 3.305 3.453 1,177,991 -0.38(-9.92%)
Jul 14, 2020 3.782 3.922 3.565 3.834 1,039,486 +0.40(+11.52%)
Jul 13, 2020 3.201 3.641 3.189 3.437 910,895 +0.30(+9.71%)
Jul 10, 2020 2.781 3.201 2.769 3.133 517,542 +0.33(+11.86%)
Jul 09, 2020 2.789 2.857 2.741 2.801 138,392 +0.00(+0.00%)
Jul 08, 2020 2.909 2.957 2.785 2.801 137,135 -0.16(-5.53%)
Jul 07, 2020 2.873 3.101 2.865 2.965 291,935 +0.09(+3.06%)
Jul 06, 2020 2.669 2.881 2.641 2.877 258,066 +0.27(+10.45%)
Jul 02, 2020 2.689 2.781 2.593 2.605 171,681 -0.08(-2.84%)
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.