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 (%)
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%)
Jan 02, 2024 0.5450 0.5800 0.5450 0.5701 18,637 +0.01(+1.80%)
Dec 29, 2023 0.5650 0.5900 0.5575 0.5600 70,994 -0.01(-1.56%)
Dec 28, 2023 0.5750 0.5956 0.5681 0.5689 38,268 -0.02(-3.72%)
Dec 27, 2023 0.5800 0.6000 0.5680 0.5909 107,267 -0.01(-1.52%)
Dec 26, 2023 0.5920 0.6200 0.5904 0.6000 48,862 -0.01(-1.66%)
Dec 22, 2023 0.5900 0.6508 0.5900 0.6101 24,033 +0.00(+0.20%)
Dec 21, 2023 0.5926 0.6100 0.5926 0.6089 44,544 +0.02(+2.75%)
Dec 20, 2023 0.5899 0.6100 0.5702 0.5926 40,243 +0.01(+2.17%)
Dec 19, 2023 0.5500 0.5976 0.5500 0.5800 11,753 +0.03(+5.45%)
Dec 18, 2023 0.5700 0.5750 0.5408 0.5500 46,649 -0.02(-3.37%)
Dec 15, 2023 0.6050 0.6050 0.5690 0.5692 40,628 -0.04(-6.90%)
Dec 14, 2023 0.5900 0.6150 0.5900 0.6114 45,149 -0.01(-1.39%)
Dec 13, 2023 0.6113 0.6200 0.5900 0.6200 25,441 -0.01(-0.80%)
Dec 12, 2023 0.6200 0.6250 0.5905 0.6250 7,300 +0.01(+2.44%)
Dec 11, 2023 0.5900 0.6170 0.5900 0.6101 22,560 +0.02(+3.39%)
Dec 08, 2023 0.5700 0.6000 0.5700 0.5901 83,061 -0.01(-2.46%)
Dec 07, 2023 0.6300 0.6300 0.6000 0.6050 23,073 -0.03(-3.97%)
Dec 06, 2023 0.6022 0.6300 0.5930 0.6300 29,623 +0.01(+1.63%)
Dec 05, 2023 0.6200 0.6200 0.5920 0.6199 31,739 -0.00(-0.03%)
Dec 04, 2023 0.5958 0.6300 0.5901 0.6201 29,750 +0.03(+4.22%)
Dec 01, 2023 0.5600 0.6000 0.5542 0.5950 48,694 +0.01(+0.85%)
Nov 30, 2023 0.6199 0.6200 0.5792 0.5900 68,270 -0.02(-3.28%)
Nov 29, 2023 0.6107 0.6350 0.6000 0.6100 43,364 -0.02(-2.87%)
Nov 28, 2023 0.5700 0.6300 0.5700 0.6280 52,141 +0.05(+8.76%)
Nov 27, 2023 0.5330 0.6222 0.5330 0.5774 31,836 +0.03(+4.98%)
Nov 24, 2023 0.5500 0.5800 0.5100 0.5500 43,389 -0.01(-2.65%)
Nov 22, 2023 0.5600 0.5811 0.5600 0.5650 16,258 -0.01(-2.57%)
Nov 21, 2023 0.5900 0.5999 0.5529 0.5799 44,768 +0.01(+1.90%)
Nov 20, 2023 0.5669 0.5700 0.5501 0.5691 51,100 +0.01(+1.28%)
Nov 17, 2023 0.5780 0.5801 0.5400 0.5619 37,931 +0.01(+2.16%)
Nov 16, 2023 0.5374 0.6600 0.5374 0.5500 76,966 -0.01(-0.90%)
Nov 15, 2023 0.5800 0.5899 0.5500 0.5550 70,221 -0.02(-4.31%)
Nov 14, 2023 0.5605 0.6000 0.5605 0.5800 33,359 +0.01(+1.74%)
Nov 13, 2023 0.5850 0.5850 0.5552 0.5701 136,419 -0.01(-2.55%)
Nov 10, 2023 0.6000 0.6200 0.5700 0.5850 78,593 -0.03(-4.10%)
Nov 09, 2023 0.6100 0.6499 0.6000 0.6100 80,755 -0.02(-2.93%)
Nov 08, 2023 0.6000 0.6450 0.5500 0.6284 129,934 -0.00(-0.25%)
Nov 07, 2023 0.6490 0.6490 0.6200 0.6300 26,084 +0.01(+1.61%)
Nov 06, 2023 0.6800 0.6900 0.6101 0.6200 247,007 -0.04(-5.70%)
Nov 03, 2023 0.6200 0.6700 0.6200 0.6575 43,218 +0.00(+0.46%)
Nov 02, 2023 0.6600 0.6600 0.6346 0.6545 9,247 +0.00(+0.66%)
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.