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

Tiziana Life Sciences Ltd (NQ: TLSA )

0.6660 +0.0260 (+4.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Jun 30, 2022 0.7275 0.7634 0.7100 0.7455 49,046 -0.00(-0.60%)
Jun 29, 2022 0.7700 0.8097 0.6686 0.7500 122,934 -0.02(-2.69%)
Jun 28, 2022 0.7800 0.8150 0.7600 0.7707 81,101 -0.04(-5.44%)
Jun 27, 2022 0.7800 0.8420 0.7840 0.8150 32,386 +0.00(+0.00%)
Jun 24, 2022 0.8000 0.8700 0.7922 0.8150 25,421 -0.02(-1.90%)
Jun 23, 2022 0.8100 0.8400 0.8000 0.8308 12,393 +0.00(+0.10%)
Jun 22, 2022 0.8100 0.8517 0.7955 0.8300 46,142 -0.02(-1.78%)
Jun 21, 2022 0.7887 0.8531 0.7887 0.8450 47,158 +0.04(+5.62%)
Jun 17, 2022 0.8120 0.8299 0.7900 0.8000 39,577 -0.03(-4.00%)
Jun 16, 2022 0.7901 0.8400 0.7700 0.8333 35,422 +0.01(+1.62%)
Jun 15, 2022 0.8122 0.8230 0.7950 0.8200 46,848 +0.01(+0.95%)
Jun 14, 2022 0.7800 0.9100 0.7649 0.8123 196,784 +0.03(+4.15%)
Jun 13, 2022 0.8266 0.8281 0.7000 0.7799 108,192 +0.02(+2.47%)
Jun 10, 2022 0.8100 0.8300 0.7611 0.7611 74,845 -0.05(-6.04%)
Jun 09, 2022 0.8400 0.9436 0.7900 0.8100 220,396 +0.02(+2.08%)
Jun 08, 2022 0.8200 0.8360 0.7539 0.7935 266,554 +0.06(+8.33%)
Jun 07, 2022 0.8000 0.8300 0.6999 0.7325 60,640 -0.08(-9.55%)
Jun 06, 2022 0.8362 0.8688 0.7000 0.8098 117,140 +0.03(+3.82%)
Jun 03, 2022 0.8200 0.9100 0.7600 0.7800 98,350 -0.01(-1.29%)
Jun 02, 2022 0.6982 0.7994 0.6517 0.7902 91,806 +0.07(+9.78%)
Jun 01, 2022 0.7000 0.7770 0.6800 0.7198 370,652 +0.06(+8.32%)
May 31, 2022 0.6600 0.6667 0.6022 0.6645 200,581 +0.00(+0.67%)
May 27, 2022 0.7000 0.7150 0.6600 0.6601 108,408 -0.01(-1.30%)
May 26, 2022 0.7400 0.7400 0.6644 0.6688 55,139 -0.04(-5.13%)
May 25, 2022 0.6696 0.7230 0.6696 0.7050 33,653 +0.02(+3.68%)
May 24, 2022 0.7463 0.7463 0.6704 0.6800 132,537 -0.03(-4.32%)
May 23, 2022 0.8900 0.9100 0.7000 0.7107 224,213 -0.15(-17.36%)
May 20, 2022 0.8600 0.8922 0.8000 0.8600 45,338 -0.04(-4.44%)
May 19, 2022 0.8596 0.9100 0.8140 0.9000 30,633 +0.05(+5.87%)
May 18, 2022 0.8110 0.9100 0.8110 0.8501 15,414 -0.05(-5.54%)
May 17, 2022 0.8307 0.9499 0.8307 0.9000 21,372 +0.04(+5.04%)
May 16, 2022 0.8313 0.8917 0.8100 0.8568 49,128 +0.07(+9.50%)
May 13, 2022 0.7380 0.7970 0.7380 0.7825 41,109 +0.03(+3.75%)
May 12, 2022 0.7081 0.7908 0.7081 0.7542 83,007 +0.02(+3.32%)
May 11, 2022 0.7944 0.8000 0.7070 0.7300 117,282 -0.08(-9.88%)
May 10, 2022 0.8101 0.8600 0.7850 0.8100 63,798 -0.00(-0.01%)
May 09, 2022 0.8900 0.8900 0.8000 0.8101 75,563 -0.05(-5.81%)
May 06, 2022 0.8800 0.9495 0.8601 0.8601 80,087 -0.05(-5.48%)
May 05, 2022 0.8900 0.9480 0.8600 0.9100 35,407 -0.01(-1.09%)
May 04, 2022 0.9240 0.9480 0.8651 0.9200 54,701 +0.01(+1.10%)
May 03, 2022 0.9900 1.040 0.9100 0.9100 102,424 -0.11(-10.78%)
May 02, 2022 1.020 1.040 0.9601 1.020 66,860 +0.00(+0.00%)
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%)
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.