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

Tiziana Life Sciences Ltd (NQ: TLSA )

0.7000 +0.0600 (+9.37%)
Streaming Delayed Price Updated: 1:25 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 (%)
Apr 18, 2024 0.5900 0.8200 0.4900 0.6400 1,555,426 +0.13(+24.76%)
Apr 17, 2024 0.5510 0.5865 0.5100 0.5130 94,723 -0.04(-6.81%)
Apr 16, 2024 0.4800 0.5900 0.4600 0.5505 160,068 +0.05(+10.12%)
Apr 15, 2024 0.4100 0.5000 0.4100 0.4999 134,714 +0.06(+13.61%)
Apr 12, 2024 0.4780 0.4836 0.4400 0.4400 54,045 -0.01(-3.23%)
Apr 11, 2024 0.4400 0.4825 0.4400 0.4547 59,119 +0.02(+4.53%)
Apr 10, 2024 0.4210 0.4400 0.4210 0.4350 35,238 -0.01(-2.64%)
Apr 09, 2024 0.4400 0.4490 0.4260 0.4468 55,774 +0.02(+4.88%)
Apr 08, 2024 0.4300 0.4488 0.4110 0.4260 56,188 -0.02(-5.46%)
Apr 05, 2024 0.4628 0.4636 0.4208 0.4506 28,574 +0.00(+0.87%)
Apr 04, 2024 0.4500 0.4625 0.4400 0.4467 18,019 +0.01(+2.34%)
Apr 03, 2024 0.4472 0.4740 0.4160 0.4365 92,207 -0.02(-3.43%)
Apr 02, 2024 0.4700 0.4900 0.4430 0.4520 22,572 -0.01(-1.74%)
Apr 01, 2024 0.4370 0.4700 0.4370 0.4600 25,885 +0.01(+1.32%)
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(-0.47%)
Feb 14, 2024 0.5100 0.5400 0.5100 0.5350 42,363 +0.02(+3.14%)
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%)
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.