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

Tiziana Life Sciences Ltd (NQ: TLSA )

0.5505 +0.0506 (+10.12%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 16, 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, 2023 0.6800 0.7149 0.6800 0.6814 43,629 +0.00(+0.21%)
Jun 29, 2023 0.7100 0.7200 0.6800 0.6800 55,369 -0.02(-3.41%)
Jun 28, 2023 0.6900 0.7200 0.6900 0.7040 28,544 +0.01(+0.72%)
Jun 27, 2023 0.7090 0.7199 0.6906 0.6990 40,251 -0.01(-1.41%)
Jun 26, 2023 0.7102 0.7199 0.7090 0.7090 72,481 -0.01(-1.53%)
Jun 23, 2023 0.7200 0.7500 0.7092 0.7200 58,029 -0.00(-0.03%)
Jun 22, 2023 0.6949 0.7300 0.6949 0.7202 35,120 +0.00(+0.03%)
Jun 21, 2023 0.7100 0.7300 0.6949 0.7200 46,787 +0.03(+3.60%)
Jun 20, 2023 0.6949 0.7350 0.6949 0.6950 99,169 +0.04(+6.92%)
Jun 16, 2023 0.7900 0.7900 0.6500 0.6500 515,643 -0.14(-17.20%)
Jun 15, 2023 0.7575 0.7900 0.7400 0.7850 81,698 +0.04(+5.26%)
Jun 14, 2023 0.7551 0.7700 0.7406 0.7458 48,230 -0.01(-1.23%)
Jun 13, 2023 0.7783 0.7800 0.7400 0.7551 55,321 -0.02(-3.19%)
Jun 12, 2023 0.7700 0.7980 0.7200 0.7800 178,674 +0.04(+5.04%)
Jun 09, 2023 0.7626 0.7988 0.7352 0.7426 56,378 -0.01(-1.64%)
Jun 08, 2023 0.7700 0.7900 0.7000 0.7550 113,305 -0.03(-3.21%)
Jun 07, 2023 0.8100 0.8300 0.7600 0.7800 180,940 -0.06(-7.68%)
Jun 06, 2023 0.8700 0.8699 0.7500 0.8449 413,716 -0.08(-8.16%)
Jun 05, 2023 1.230 1.270 0.9000 0.9200 2,996,751 -0.11(-10.68%)
Jun 02, 2023 0.9300 1.050 0.8601 1.030 495,041 +0.13(+14.22%)
Jun 01, 2023 0.8600 0.9100 0.8590 0.9018 157,429 +0.05(+6.08%)
May 31, 2023 0.7200 0.8600 0.7147 0.8501 153,492 +0.00(+0.24%)
May 30, 2023 0.7100 0.8700 0.7000 0.8481 143,880 +0.11(+15.40%)
May 26, 2023 0.7300 0.7500 0.7125 0.7349 54,698 -0.01(-1.74%)
May 25, 2023 0.7300 0.7500 0.7097 0.7479 21,445 +0.02(+2.45%)
May 24, 2023 0.7800 0.7834 0.7300 0.7300 28,781 -0.03(-3.95%)
May 23, 2023 0.7600 0.7800 0.7600 0.7600 122,744 -0.00(-0.04%)
May 22, 2023 0.8250 0.8662 0.7600 0.7603 87,015 -0.08(-9.15%)
May 19, 2023 0.8300 0.8600 0.8100 0.8369 92,202 +0.00(+0.47%)
May 18, 2023 0.7800 0.8399 0.7800 0.8330 100,535 +0.05(+6.79%)
May 17, 2023 0.7800 0.7900 0.7703 0.7800 18,111 -0.01(-1.27%)
May 16, 2023 0.7800 0.7909 0.7600 0.7900 9,562 -0.00(-0.01%)
May 15, 2023 0.7900 0.8108 0.7900 0.7901 50,509 +0.01(+1.29%)
May 12, 2023 0.8100 0.8200 0.7800 0.7800 26,168 -0.04(-4.88%)
May 11, 2023 0.8100 0.8200 0.7906 0.8200 21,838 +0.01(+1.23%)
May 10, 2023 0.7800 0.8100 0.7800 0.8100 11,024 +0.03(+3.18%)
May 09, 2023 0.8000 0.8100 0.7700 0.7850 36,125 -0.02(-1.88%)
May 08, 2023 0.7900 0.8000 0.7601 0.8000 32,358 +0.02(+2.56%)
May 05, 2023 0.7800 0.8099 0.7800 0.7800 43,197 +0.01(+0.65%)
May 04, 2023 0.7800 0.8080 0.7700 0.7750 30,525 -0.02(-1.92%)
May 03, 2023 0.7600 0.8080 0.7600 0.7902 39,549 +0.03(+3.28%)
May 02, 2023 0.7800 0.8099 0.7600 0.7651 64,722 -0.02(-3.15%)
May 01, 2023 0.7600 0.8000 0.7600 0.7900 57,515 +0.00(+0.62%)
Apr 28, 2023 0.7805 0.8000 0.7805 0.7851 85,649 -0.02(-2.44%)
Apr 27, 2023 0.9069 0.9069 0.7500 0.8047 185,934 -0.07(-7.53%)
Apr 26, 2023 0.9438 0.9438 0.8586 0.8702 92,261 -0.00(-0.45%)
Apr 25, 2023 0.9600 0.9650 0.7860 0.8741 330,672 -0.11(-10.81%)
Apr 24, 2023 1.050 1.110 0.9100 0.9800 210,635 -0.06(-5.77%)
Apr 21, 2023 1.050 1.110 1.000 1.040 316,513 -0.10(-8.72%)
Apr 20, 2023 1.230 1.240 1.020 1.139 524,960 -0.03(-2.62%)
Apr 19, 2023 1.320 1.393 1.160 1.170 781,735 -0.12(-9.30%)
Apr 18, 2023 1.280 1.350 1.200 1.290 1,218,354 +0.10(+8.40%)
Apr 17, 2023 1.100 1.200 1.068 1.190 484,288 +0.12(+11.21%)
Apr 14, 2023 1.070 1.080 1.010 1.070 107,406 -0.01(-0.93%)
Apr 13, 2023 1.020 1.080 1.010 1.080 53,914 +0.06(+5.88%)
Apr 12, 2023 1.050 1.067 1.000 1.020 36,614 +0.00(+0.00%)
Apr 11, 2023 1.040 1.040 0.9800 1.020 65,131 +0.01(+0.99%)
Apr 10, 2023 1.010 1.050 0.9460 1.010 72,883 +0.00(+0.00%)
Apr 06, 2023 0.9205 1.020 0.9106 1.010 97,604 +0.08(+8.15%)
Apr 05, 2023 0.8200 0.9339 0.7664 0.9339 228,773 +0.13(+16.72%)
Apr 04, 2023 1.020 1.050 0.6801 0.8001 516,794 -0.21(-21.17%)
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.