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

Tiziana Life Sciences Ltd (NQ: TLSA )

0.9550 -0.0450 (-4.50%)
Streaming Delayed Price Updated: 9:41 AM EST, Nov 21, 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 20, 2024 1.030 1.030 0.9706 1.000 90,776 +0.02(+2.03%)
Nov 19, 2024 0.9900 1.020 0.9703 0.9801 165,557 -0.05(-4.84%)
Nov 18, 2024 0.8850 1.070 0.8750 1.030 1,162,390 +0.14(+15.67%)
Nov 15, 2024 0.9110 0.9299 0.8900 0.8905 104,389 -0.03(-3.66%)
Nov 14, 2024 0.9170 0.9300 0.8822 0.9243 117,795 +0.02(+2.13%)
Nov 13, 2024 0.9000 0.9440 0.8800 0.9050 371,191 -0.03(-3.72%)
Nov 12, 2024 1.000 1.037 0.9100 0.9400 353,127 -0.01(-1.05%)
Nov 11, 2024 0.9400 1.270 0.9001 0.9500 515,627 +0.02(+2.15%)
Nov 08, 2024 0.9100 0.9500 0.9010 0.9300 82,119 +0.02(+2.20%)
Nov 07, 2024 0.8788 0.9500 0.8772 0.9100 229,067 +0.01(+1.34%)
Nov 06, 2024 0.9000 0.9036 0.8701 0.8980 194,019 -0.00(-0.23%)
Nov 05, 2024 0.9100 0.9300 0.8900 0.9001 155,062 -0.01(-0.77%)
Nov 04, 2024 0.9700 0.9700 0.8900 0.9071 223,066 -0.03(-3.22%)
Nov 01, 2024 0.9485 0.9786 0.9300 0.9373 264,233 -0.04(-3.87%)
Oct 31, 2024 1.110 1.110 0.9450 0.9750 580,480 -0.20(-17.37%)
Oct 30, 2024 1.140 1.260 1.090 1.180 3,046,857 +0.16(+15.69%)
Oct 29, 2024 1.020 1.049 0.9605 1.020 202,017 +0.03(+3.03%)
Oct 28, 2024 0.9600 1.028 0.9600 0.9900 92,725 -0.00(-0.03%)
Oct 25, 2024 1.100 1.140 0.9700 0.9903 275,717 -0.10(-9.55%)
Oct 24, 2024 0.9900 1.140 0.9500 1.095 359,769 +0.13(+13.07%)
Oct 23, 2024 0.8720 0.9683 0.8600 0.9683 230,061 +0.10(+11.30%)
Oct 22, 2024 0.8600 0.8800 0.8330 0.8700 104,273 +0.01(+0.59%)
Oct 21, 2024 0.8700 0.9200 0.8300 0.8649 181,931 -0.01(-1.60%)
Oct 18, 2024 0.8760 0.9000 0.8420 0.8790 127,048 -0.02(-1.90%)
Oct 17, 2024 0.8700 0.8960 0.8347 0.8960 146,642 +0.02(+1.82%)
Oct 16, 2024 0.9100 0.9399 0.8600 0.8800 127,969 -0.04(-4.35%)
Oct 15, 2024 0.9350 0.9699 0.9000 0.9200 82,256 -0.01(-0.97%)
Oct 14, 2024 0.9500 0.9500 0.9000 0.9290 25,556 -0.01(-1.18%)
Oct 11, 2024 0.9200 0.9499 0.9000 0.9401 112,309 +0.02(+2.18%)
Oct 10, 2024 0.9000 0.9499 0.9000 0.9200 46,278 -0.03(-3.15%)
Oct 09, 2024 0.9300 0.9499 0.9020 0.9499 44,541 +0.01(+1.05%)
Oct 08, 2024 0.9200 0.9700 0.9167 0.9400 94,131 +0.02(+1.95%)
Oct 07, 2024 1.000 1.000 0.9000 0.9220 251,306 -0.08(-7.80%)
Oct 04, 2024 1.020 1.040 0.9665 1.000 100,134 +0.02(+1.65%)
Oct 03, 2024 0.9500 1.040 0.9500 0.9838 204,837 +0.05(+4.80%)
Oct 02, 2024 0.9201 0.9800 0.9100 0.9387 130,349 +0.01(+0.94%)
Oct 01, 2024 1.040 1.079 0.9150 0.9300 134,775 -0.03(-3.12%)
Sep 30, 2024 1.000 1.050 0.9500 0.9600 118,803 -0.05(-4.95%)
Sep 27, 2024 1.030 1.030 0.9700 1.010 139,157 -0.03(-2.88%)
Sep 26, 2024 0.9600 1.048 0.9501 1.040 217,031 +0.10(+10.65%)
Sep 25, 2024 0.9300 0.9400 0.9200 0.9399 74,943 +0.02(+2.13%)
Sep 24, 2024 1.070 1.100 0.9200 0.9203 619,148 -0.10(-9.77%)
Sep 23, 2024 1.050 1.100 0.9601 1.020 99,308 +0.00(+0.00%)
Sep 20, 2024 1.080 1.090 1.020 1.020 253,772 -0.09(-7.81%)
Sep 19, 2024 1.080 1.170 1.080 1.106 308,322 +0.04(+3.40%)
Sep 18, 2024 0.8885 1.110 0.8885 1.070 506,956 +0.22(+26.46%)
Sep 17, 2024 0.8600 0.9200 0.8300 0.8461 236,415 -0.00(-0.46%)
Sep 16, 2024 0.8800 0.9500 0.8500 0.8500 119,620 -0.07(-8.10%)
Sep 13, 2024 0.9400 0.9499 0.9000 0.9249 39,551 -0.00(-0.37%)
Sep 12, 2024 0.8900 0.9399 0.8800 0.9283 25,618 +0.05(+5.49%)
Sep 11, 2024 0.8760 0.9000 0.8760 0.8800 59,673 +0.00(+0.56%)
Sep 10, 2024 0.8600 0.9000 0.8501 0.8751 112,030 +0.01(+0.59%)
Sep 09, 2024 0.8300 0.9260 0.8300 0.8700 72,747 +0.05(+6.10%)
Sep 06, 2024 0.7904 0.8689 0.7700 0.8200 231,886 -0.04(-4.70%)
Sep 05, 2024 0.9200 0.9200 0.7900 0.8604 184,734 -0.06(-6.48%)
Sep 04, 2024 0.9500 0.9624 0.9100 0.9200 75,191 -0.02(-2.14%)
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.