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

Tiziana Life Sciences Ltd (NQ: TLSA )

0.7801 -0.0610 (-7.25%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
Nov 30, 2022 0.6000 0.6583 0.5869 0.6583 48,982 +0.01(+1.14%)
Nov 29, 2022 0.6599 0.6599 0.6138 0.6509 15,037 +0.01(+1.43%)
Nov 28, 2022 0.6665 0.6665 0.5898 0.6417 48,007 +0.01(+1.84%)
Nov 25, 2022 0.5957 0.6616 0.5957 0.6301 24,944 -0.02(-3.08%)
Nov 23, 2022 0.6100 0.6800 0.5900 0.6501 41,982 +0.01(+1.56%)
Nov 22, 2022 0.6200 0.6500 0.6200 0.6401 12,930 +0.02(+2.81%)
Nov 21, 2022 0.6167 0.6698 0.5700 0.6226 80,573 -0.03(-4.20%)
Nov 18, 2022 0.6500 0.6579 0.6168 0.6499 66,371 +0.02(+3.14%)
Nov 17, 2022 0.6227 0.6699 0.6227 0.6301 43,796 -0.05(-6.67%)
Nov 16, 2022 0.6408 0.6783 0.6400 0.6751 21,406 +0.01(+2.19%)
Nov 15, 2022 0.6305 0.6800 0.6305 0.6606 91,317 +0.00(+0.08%)
Nov 14, 2022 0.6303 0.7063 0.6303 0.6601 38,538 -0.03(-4.72%)
Nov 11, 2022 0.6600 0.7167 0.6500 0.6928 52,426 +0.00(+0.41%)
Nov 10, 2022 0.6400 0.7315 0.6291 0.6900 109,625 +0.07(+11.29%)
Nov 09, 2022 0.6650 0.6650 0.6151 0.6200 33,375 -0.04(-5.62%)
Nov 08, 2022 0.6300 0.6750 0.6300 0.6569 37,269 -0.00(-0.09%)
Nov 07, 2022 0.6700 0.6865 0.6500 0.6575 80,849 -0.02(-3.24%)
Nov 04, 2022 0.6500 0.6892 0.6000 0.6795 53,803 +0.01(+1.48%)
Nov 03, 2022 0.6884 0.6923 0.6000 0.6696 66,624 -0.02(-2.96%)
Nov 02, 2022 0.6800 0.6900 0.6068 0.6900 97,692 +0.00(+0.73%)
Nov 01, 2022 0.7100 0.7100 0.6000 0.6850 45,117 -0.01(-1.44%)
Oct 31, 2022 0.6990 0.7051 0.6900 0.6950 44,331 -0.01(-0.94%)
Oct 28, 2022 0.7200 0.7200 0.6299 0.7016 97,373 -0.01(-1.86%)
Oct 27, 2022 0.7200 0.7200 0.6990 0.7149 41,399 -0.01(-0.69%)
Oct 26, 2022 0.7400 0.7350 0.7000 0.7199 21,087 -0.01(-1.87%)
Oct 25, 2022 0.7400 0.7400 0.7000 0.7336 30,651 +0.01(+1.51%)
Oct 24, 2022 0.7300 0.7265 0.6800 0.7227 34,337 -0.00(-0.11%)
Oct 21, 2022 0.7400 0.7400 0.6800 0.7235 82,577 -0.01(-0.90%)
Oct 20, 2022 0.7500 0.7500 0.6700 0.7301 51,483 -0.00(-0.35%)
Oct 19, 2022 0.6984 0.7500 0.6736 0.7327 61,419 +0.01(+1.76%)
Oct 18, 2022 0.7000 0.7500 0.6701 0.7200 73,418 +0.01(+1.38%)
Oct 17, 2022 0.7100 0.7295 0.6909 0.7102 49,447 -0.03(-3.49%)
Oct 14, 2022 0.7250 0.7398 0.7103 0.7359 21,275 -0.01(-1.88%)
Oct 13, 2022 0.7560 0.7750 0.7200 0.7500 22,297 +0.02(+3.38%)
Oct 12, 2022 0.7443 0.7800 0.7110 0.7255 39,186 -0.01(-2.01%)
Oct 11, 2022 0.7300 0.7600 0.7158 0.7404 12,683 -0.02(-2.27%)
Oct 10, 2022 0.7100 0.7795 0.7100 0.7576 37,000 -0.02(-2.87%)
Oct 07, 2022 0.7600 0.7800 0.7100 0.7800 24,017 +0.02(+2.97%)
Oct 06, 2022 0.7800 0.7800 0.7305 0.7575 16,491 +0.01(+0.87%)
Oct 05, 2022 0.7848 0.7848 0.7258 0.7510 13,824 -0.03(-4.29%)
Oct 04, 2022 0.7538 0.7900 0.7500 0.7847 9,942 +0.04(+5.97%)
Oct 03, 2022 0.7410 0.7798 0.7390 0.7405 40,217 -0.04(-5.06%)
Sep 30, 2022 0.7630 0.7800 0.7361 0.7800 40,277 +0.00(+0.00%)
Sep 29, 2022 0.7700 0.7800 0.7520 0.7800 19,635 +0.01(+1.00%)
Sep 28, 2022 0.7400 0.7898 0.7300 0.7723 90,387 +0.03(+4.22%)
Sep 27, 2022 0.7810 0.7850 0.7215 0.7410 35,407 -0.03(-4.42%)
Sep 26, 2022 0.7784 0.8000 0.7300 0.7753 29,507 -0.00(-0.60%)
Sep 23, 2022 0.8400 0.8400 0.7550 0.7800 69,553 -0.03(-3.70%)
Sep 22, 2022 0.7566 0.8485 0.7501 0.8100 140,533 +0.03(+3.85%)
Sep 21, 2022 0.7000 0.8000 0.7005 0.7800 125,997 +0.07(+9.87%)
Sep 20, 2022 0.7200 0.7200 0.6163 0.7099 66,591 +0.02(+3.45%)
Sep 19, 2022 0.6205 0.7200 0.6152 0.6862 341,318 +0.14(+24.76%)
Sep 16, 2022 0.8300 0.8300 0.5500 0.5500 188,636 -0.28(-33.73%)
Sep 15, 2022 0.8300 0.8300 0.7500 0.8299 50,744 +0.03(+3.74%)
Sep 14, 2022 0.7600 0.8000 0.7500 0.8000 44,939 +0.02(+2.58%)
Sep 13, 2022 0.7900 0.7962 0.7544 0.7799 38,948 -0.02(-2.51%)
Sep 12, 2022 0.7850 0.8299 0.7850 0.8000 8,144 +0.01(+1.09%)
Sep 09, 2022 0.8300 0.8300 0.7800 0.7914 42,344 +0.03(+3.65%)
Sep 08, 2022 0.7600 0.7699 0.7556 0.7635 108,804 +0.01(+1.48%)
Sep 07, 2022 0.7300 0.7549 0.7101 0.7524 43,375 +0.03(+3.78%)
Sep 06, 2022 0.7101 0.7307 0.7101 0.7250 36,176 -0.01(-1.09%)
Sep 02, 2022 0.7500 0.7500 0.7301 0.7330 24,501 -0.00(-0.27%)
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.