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

Tiziana Life Sciences Ltd (NQ: TLSA )

0.6227 -0.0173 (-2.70%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
Mar 28, 2024 0.4200 0.4600 0.4182 0.4540 33,105 +0.04(+8.87%)
Mar 27, 2024 0.4350 0.4570 0.4170 0.4170 64,900 -0.01(-2.11%)
Mar 26, 2024 0.4500 0.4725 0.4120 0.4260 73,819 -0.03(-5.96%)
Mar 25, 2024 0.4701 0.4936 0.4450 0.4530 79,704 -0.01(-2.58%)
Mar 22, 2024 0.4700 0.4800 0.4640 0.4650 19,443 +0.00(+0.22%)
Mar 21, 2024 0.4800 0.4920 0.4640 0.4640 44,974 -0.02(-3.33%)
Mar 20, 2024 0.4728 0.4960 0.4728 0.4800 15,352 -0.01(-2.04%)
Mar 19, 2024 0.5022 0.5197 0.4710 0.4900 27,607 -0.03(-4.91%)
Mar 18, 2024 0.4750 0.5378 0.4537 0.5153 116,659 +0.02(+3.12%)
Mar 15, 2024 0.5000 0.5075 0.4850 0.4997 27,660 -0.01(-1.56%)
Mar 14, 2024 0.4950 0.5100 0.4900 0.5076 64,092 +0.01(+1.04%)
Mar 13, 2024 0.5050 0.5099 0.4650 0.5024 54,402 +0.01(+2.53%)
Mar 12, 2024 0.5000 0.5100 0.4798 0.4900 39,722 -0.01(-1.80%)
Mar 11, 2024 0.4970 0.5100 0.4740 0.4990 57,744 +0.01(+2.46%)
Mar 08, 2024 0.4900 0.5194 0.4750 0.4870 80,805 -0.03(-6.11%)
Mar 07, 2024 0.5000 0.5400 0.4855 0.5187 120,204 +0.04(+8.04%)
Mar 06, 2024 0.5250 0.5300 0.4710 0.4801 163,699 -0.03(-6.78%)
Mar 05, 2024 0.4584 0.5150 0.4520 0.5150 1,047,231 +0.05(+9.60%)
Mar 04, 2024 0.4600 0.4848 0.4500 0.4699 148,510 -0.00(-0.02%)
Mar 01, 2024 0.4700 0.4920 0.4682 0.4700 89,464 -0.01(-2.21%)
Feb 29, 2024 0.4800 0.4940 0.4780 0.4806 27,455 -0.01(-2.95%)
Feb 28, 2024 0.4800 0.5030 0.4800 0.4952 41,937 +0.00(+0.06%)
Feb 27, 2024 0.4900 0.5060 0.4705 0.4949 79,953 -0.01(-2.19%)
Feb 26, 2024 0.4900 0.5160 0.4800 0.5060 38,601 +0.01(+1.16%)
Feb 23, 2024 0.5000 0.5100 0.5000 0.5002 22,130 -0.01(-1.92%)
Feb 22, 2024 0.5000 0.5200 0.4900 0.5100 66,224 -0.02(-2.97%)
Feb 21, 2024 0.5362 0.5362 0.4900 0.5256 30,010 -0.00(-0.08%)
Feb 20, 2024 0.5040 0.5260 0.5040 0.5260 18,085 +0.01(+1.15%)
Feb 16, 2024 0.5200 0.5259 0.5150 0.5200 11,459 -0.01(-2.35%)
Feb 15, 2024 0.5230 0.5350 0.5070 0.5325 30,589 -0.00(-0.80%)
Feb 14, 2024 0.5100 0.5400 0.5100 0.5368 42,363 +0.02(+3.49%)
Feb 13, 2024 0.5100 0.5267 0.5050 0.5187 23,193 -0.01(-1.48%)
Feb 12, 2024 0.5150 0.5280 0.5150 0.5265 27,922 +0.01(+2.15%)
Feb 09, 2024 0.5150 0.5240 0.5132 0.5154 41,807 -0.01(-1.64%)
Feb 08, 2024 0.5200 0.5350 0.5100 0.5240 52,172 +0.01(+2.44%)
Feb 07, 2024 0.5103 0.5350 0.5100 0.5115 39,044 -0.00(-0.95%)
Feb 06, 2024 0.5200 0.5200 0.5100 0.5164 33,320 -0.00(-0.69%)
Feb 05, 2024 0.5300 0.5350 0.5100 0.5200 80,401 -0.01(-1.46%)
Feb 02, 2024 0.5275 0.5350 0.5275 0.5277 23,890 +0.00(+0.02%)
Feb 01, 2024 0.5405 0.5405 0.5275 0.5276 30,904 -0.00(-0.64%)
Jan 31, 2024 0.5078 0.5830 0.5078 0.5310 41,624 -0.00(-0.73%)
Jan 30, 2024 0.5425 0.5559 0.5300 0.5349 29,329 -0.02(-2.75%)
Jan 29, 2024 0.5425 0.5734 0.5425 0.5500 28,634 -0.01(-1.36%)
Jan 26, 2024 0.5300 0.5700 0.5300 0.5576 33,146 -0.01(-1.33%)
Jan 25, 2024 0.5500 0.5915 0.5500 0.5651 13,359 -0.00(-0.86%)
Jan 24, 2024 0.5700 0.5940 0.5700 0.5700 20,391 -0.02(-3.37%)
Jan 23, 2024 0.5940 0.5998 0.5640 0.5899 28,422 -0.00(-0.02%)
Jan 22, 2024 0.6100 0.6100 0.5640 0.5900 34,361 +0.01(+1.17%)
Jan 19, 2024 0.5800 0.5999 0.5610 0.5832 61,198 -0.02(-2.80%)
Jan 18, 2024 0.5800 0.6000 0.5600 0.6000 61,693 +0.01(+2.51%)
Jan 17, 2024 0.5700 0.5900 0.5451 0.5853 68,265 +0.01(+0.91%)
Jan 16, 2024 0.5900 0.5900 0.5500 0.5800 110,929 +0.01(+1.67%)
Jan 12, 2024 0.5500 0.5770 0.5500 0.5705 46,760 +0.02(+3.69%)
Jan 11, 2024 0.5500 0.5616 0.5500 0.5502 17,977 -0.01(-2.03%)
Jan 10, 2024 0.5895 0.5895 0.5611 0.5616 40,191 -0.03(-4.73%)
Jan 09, 2024 0.5900 0.5900 0.5050 0.5895 64,232 +0.02(+3.68%)
Jan 08, 2024 0.5900 0.6055 0.5650 0.5686 80,082 -0.04(-6.79%)
Jan 05, 2024 0.5600 0.6100 0.5600 0.6100 255,854 +0.01(+1.84%)
Jan 04, 2024 0.5880 0.6069 0.5450 0.5990 36,687 +0.02(+3.22%)
Jan 03, 2024 0.5586 0.6250 0.5586 0.5803 30,015 +0.01(+1.79%)
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.