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

Tiziana Life Sciences Ltd (NQ: TLSA )

0.6568 +0.0116 (+1.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Apr 29, 2022 1.000 1.050 1.000 1.020 59,553 -0.02(-1.92%)
Apr 28, 2022 0.9801 1.040 0.9800 1.040 48,049 +0.05(+5.05%)
Apr 27, 2022 0.9400 1.040 0.9200 0.9900 139,966 +0.03(+2.92%)
Apr 26, 2022 0.8800 0.9800 0.8800 0.9619 98,466 +0.07(+7.47%)
Apr 25, 2022 0.9900 0.9900 0.8500 0.8950 84,883 -0.10(-10.50%)
Apr 22, 2022 0.9300 1.000 0.8800 1.000 63,430 +0.05(+5.26%)
Apr 21, 2022 0.8800 0.9500 0.8500 0.9500 55,032 +0.08(+9.20%)
Apr 20, 2022 0.9700 1.000 0.8700 0.8700 108,770 -0.07(-7.87%)
Apr 19, 2022 0.9100 0.9863 0.8622 0.9443 99,753 +0.08(+9.80%)
Apr 18, 2022 0.9416 0.9499 0.8600 0.8600 165,196 -0.09(-9.46%)
Apr 14, 2022 0.9960 1.000 0.9499 0.9499 84,905 -0.02(-2.08%)
Apr 13, 2022 0.9886 0.9951 0.9606 0.9701 56,734 +0.00(+0.01%)
Apr 12, 2022 1.000 1.000 0.9200 0.9700 160,089 -0.01(-1.02%)
Apr 11, 2022 1.020 1.040 0.9780 0.9800 289,633 -0.05(-5.27%)
Apr 08, 2022 1.040 1.060 1.000 1.034 65,604 -0.03(-2.41%)
Apr 07, 2022 1.050 1.060 1.000 1.060 74,198 +0.03(+2.91%)
Apr 06, 2022 1.040 1.040 1.000 1.030 95,926 -0.02(-1.90%)
Apr 05, 2022 1.050 1.090 1.000 1.050 163,831 +0.01(+0.96%)
Apr 04, 2022 1.090 1.090 0.9700 1.040 86,236 -0.01(-0.95%)
Apr 01, 2022 1.010 1.070 1.010 1.050 42,535 +0.00(+0.00%)
Mar 31, 2022 1.040 1.060 1.010 1.050 36,043 -0.04(-3.67%)
Mar 30, 2022 1.060 1.090 1.040 1.090 57,190 +0.02(+1.87%)
Mar 29, 2022 1.040 1.080 1.030 1.070 57,144 +0.00(+0.00%)
Mar 28, 2022 1.150 1.150 1.040 1.070 163,512 -0.09(-7.76%)
Mar 25, 2022 1.150 1.190 1.130 1.160 179,341 +0.05(+4.50%)
Mar 24, 2022 1.210 1.212 1.030 1.110 345,246 -0.14(-11.20%)
Mar 23, 2022 1.320 1.380 1.223 1.250 237,824 +0.02(+1.63%)
Mar 22, 2022 1.190 1.250 1.180 1.230 108,480 +0.04(+3.36%)
Mar 21, 2022 1.160 1.210 1.160 1.190 167,776 +0.03(+2.59%)
Mar 18, 2022 1.050 1.160 1.050 1.160 170,972 +0.08(+7.41%)
Mar 17, 2022 1.060 1.110 1.020 1.080 177,509 +0.06(+5.88%)
Mar 16, 2022 0.9629 1.080 0.9490 1.020 99,872 +0.05(+4.66%)
Mar 15, 2022 1.050 1.090 0.8900 0.9746 381,073 -0.08(-7.18%)
Mar 14, 2022 1.010 1.130 0.9580 1.050 523,208 +0.01(+0.96%)
Mar 11, 2022 0.9000 1.050 0.8900 1.040 734,055 +0.08(+8.82%)
Mar 10, 2022 0.9500 1.050 0.8600 0.9557 8,423,959 +0.22(+30.42%)
Mar 09, 2022 0.7880 0.7880 0.7328 0.7328 75,405 -0.06(-7.01%)
Mar 08, 2022 0.7101 0.8101 0.7101 0.7880 67,231 -0.03(-3.32%)
Mar 07, 2022 0.9300 0.9400 0.8150 0.8151 85,570 -0.10(-11.08%)
Mar 04, 2022 0.8200 0.9900 0.8200 0.9167 433,979 +0.05(+5.57%)
Mar 03, 2022 0.8200 0.8924 0.7600 0.8683 153,034 +0.05(+6.54%)
Mar 02, 2022 0.7478 0.8223 0.7300 0.8150 126,927 +0.04(+5.71%)
Mar 01, 2022 0.6600 0.7710 0.6600 0.7710 294,803 +0.12(+18.60%)
Feb 28, 2022 0.7000 0.7000 0.6300 0.6501 87,913 -0.02(-2.97%)
Feb 25, 2022 0.6205 0.6700 0.6201 0.6700 79,430 +0.05(+8.05%)
Feb 24, 2022 0.5400 0.6399 0.5301 0.6201 41,379 -0.04(-6.06%)
Feb 23, 2022 0.6500 0.6999 0.6200 0.6601 97,544 -0.00(-0.47%)
Feb 22, 2022 0.6006 0.7000 0.5900 0.6632 145,595 -0.00(-0.73%)
Feb 18, 2022 0.6681 0 -0.05(-6.81%)
Feb 17, 2022 0.7102 0.7250 0.7100 0.7169 32,921 +0.01(+0.99%)
Feb 16, 2022 0.7100 0.7151 0.7000 0.7099 65,920 +0.01(+1.47%)
Feb 15, 2022 0.7250 0.7250 0.6720 0.6996 36,814 +0.01(+1.76%)
Feb 14, 2022 0.7000 0.7645 0.6800 0.6875 115,770 -0.05(-7.08%)
Feb 11, 2022 0.7755 0.7755 0.7212 0.7399 132,511 -0.05(-6.34%)
Feb 10, 2022 0.7300 0.7960 0.7300 0.7900 67,097 +0.04(+5.69%)
Feb 09, 2022 0.7440 0.8000 0.7220 0.7475 176,871 -0.03(-4.17%)
Feb 08, 2022 0.7202 0.7849 0.7200 0.7800 74,057 +0.02(+2.77%)
Feb 07, 2022 0.8000 0.8000 0.7000 0.7590 57,896 -0.01(-1.87%)
Feb 04, 2022 0.8000 0.8290 0.7600 0.7735 88,094 -0.03(-3.24%)
Feb 03, 2022 0.8100 0.7994 56,159 -0.03(-3.24%)
Feb 02, 2022 0.7798 0.8366 0.7798 0.8262 56,869 +0.01(+0.88%)
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.