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 (%)
May 28, 2021 2.370 2.400 2.280 2.350 102,435 -0.01(-0.42%)
May 27, 2021 2.420 2.700 2.320 2.360 971,188 -0.14(-5.60%)
May 26, 2021 2.430 2.550 2.430 2.500 365,894 +0.10(+4.17%)
May 25, 2021 2.350 2.490 2.320 2.400 396,170 +0.09(+3.90%)
May 24, 2021 2.290 2.350 2.250 2.310 161,491 +0.01(+0.43%)
May 21, 2021 2.220 2.320 2.180 2.300 325,907 +0.08(+3.60%)
May 20, 2021 2.180 2.300 2.120 2.220 217,452 +0.07(+3.26%)
May 19, 2021 2.210 2.230 2.100 2.150 255,649 -0.09(-4.02%)
May 18, 2021 2.270 2.280 2.210 2.240 71,350 -0.04(-1.75%)
May 17, 2021 2.400 2.400 2.230 2.280 59,939 -0.03(-1.30%)
May 14, 2021 2.220 2.420 2.170 2.310 405,569 +0.21(+10.00%)
May 13, 2021 2.260 2.310 2.050 2.100 252,376 -0.18(-7.89%)
May 12, 2021 2.340 2.370 2.200 2.280 422,364 -0.08(-3.39%)
May 11, 2021 2.340 2.420 2.280 2.360 297,538 -0.06(-2.48%)
May 10, 2021 2.450 2.490 2.350 2.420 137,919 +0.04(+1.68%)
May 07, 2021 2.370 2.450 2.300 2.380 104,545 +0.01(+0.42%)
May 06, 2021 2.520 2.520 2.290 2.370 535,773 -0.18(-7.06%)
May 05, 2021 2.640 2.640 2.484 2.550 120,035 +0.00(+0.00%)
May 04, 2021 2.630 2.630 2.420 2.550 178,740 -0.08(-3.04%)
May 03, 2021 2.610 2.711 2.552 2.630 233,006 +0.02(+0.77%)
Apr 30, 2021 2.570 2.680 2.560 2.610 141,800 -0.01(-0.38%)
Apr 29, 2021 2.700 2.700 2.570 2.620 63,930 -0.08(-2.96%)
Apr 28, 2021 2.720 2.820 2.630 2.700 304,746 +0.01(+0.37%)
Apr 27, 2021 2.660 2.770 2.630 2.690 494,431 +0.02(+0.75%)
Apr 26, 2021 2.610 2.670 2.540 2.670 313,220 +0.13(+5.12%)
Apr 23, 2021 2.520 2.600 2.520 2.540 71,100 +0.06(+2.42%)
Apr 22, 2021 2.510 2.590 2.460 2.480 93,350 +0.01(+0.40%)
Apr 21, 2021 2.380 2.490 2.350 2.470 289,191 +0.10(+4.22%)
Apr 20, 2021 2.470 2.520 2.310 2.370 210,457 -0.09(-3.66%)
Apr 19, 2021 2.500 2.510 2.340 2.460 335,448 -0.06(-2.38%)
Apr 16, 2021 2.500 2.570 2.400 2.520 325,600 -0.02(-0.79%)
Apr 15, 2021 2.570 2.650 2.440 2.540 333,542 -0.03(-1.17%)
Apr 14, 2021 2.620 2.650 2.530 2.570 445,010 -0.21(-7.55%)
Apr 13, 2021 3.020 3.290 2.700 2.780 2,957,342 -0.37(-11.75%)
Apr 12, 2021 2.700 3.250 2.550 3.150 5,157,196 +0.48(+17.98%)
Apr 09, 2021 2.620 2.740 2.600 2.670 292,300 +0.01(+0.38%)
Apr 08, 2021 2.880 2.880 2.620 2.660 193,704 -0.17(-6.01%)
Apr 07, 2021 2.810 2.910 2.770 2.830 168,741 -0.09(-3.08%)
Apr 06, 2021 2.860 2.950 2.780 2.920 134,138 +0.06(+2.10%)
Apr 05, 2021 2.800 2.870 2.700 2.860 160,281 +0.11(+4.00%)
Apr 01, 2021 2.850 2.850 2.690 2.750 82,500 -0.02(-0.72%)
Mar 31, 2021 2.730 2.810 2.690 2.770 153,657 -0.05(-1.77%)
Mar 30, 2021 3.070 3.120 2.700 2.820 1,033,654 +0.17(+6.42%)
Mar 29, 2021 2.710 2.780 2.600 2.650 156,614 -0.03(-1.12%)
Mar 26, 2021 2.670 2.740 2.590 2.680 85,000 -0.01(-0.37%)
Mar 25, 2021 2.710 2.720 2.580 2.690 101,875 -0.04(-1.47%)
Mar 24, 2021 2.850 2.950 2.700 2.730 93,028 -0.11(-3.87%)
Mar 23, 2021 3.070 3.150 2.800 2.840 543,895 -0.22(-7.19%)
Mar 22, 2021 3.070 3.140 3.030 3.060 308,529 +0.01(+0.33%)
Mar 19, 2021 3.060 3.200 3.040 3.050 253,900 -0.01(-0.33%)
Mar 18, 2021 3.110 3.200 3.040 3.060 80,127 -0.15(-4.67%)
Mar 17, 2021 3.120 3.230 3.030 3.210 380,790 -0.03(-0.93%)
Mar 16, 2021 3.090 3.240 3.050 3.240 179,596 +0.17(+5.54%)
Mar 15, 2021 3.120 3.170 3.000 3.070 121,860 +0.02(+0.66%)
Mar 12, 2021 2.910 3.080 2.897 3.050 393,100 +0.09(+3.04%)
Mar 11, 2021 3.023 3.040 2.870 2.960 387,390 -0.02(-0.67%)
Mar 10, 2021 2.920 3.000 2.860 2.980 238,542 +0.08(+2.76%)
Mar 09, 2021 2.870 2.940 2.800 2.900 144,349 +0.14(+5.07%)
Mar 08, 2021 2.870 2.890 2.720 2.760 127,561 -0.11(-3.83%)
Mar 05, 2021 2.760 2.940 2.610 2.870 236,700 +0.07(+2.50%)
Mar 04, 2021 3.110 3.110 2.730 2.800 205,436 -0.24(-7.89%)
Mar 03, 2021 3.160 3.220 3.000 3.040 111,840 -0.15(-4.70%)
Mar 02, 2021 3.250 3.330 3.150 3.190 255,194 -0.05(-1.54%)
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.