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

Tiziana Life Sciences Ltd (NQ: TLSA )

1.000 -0.080 (-7.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 1.140 1.170 0.8820 1.000 688,711 -0.08(-7.41%)
Aug 29, 2024 1.190 1.210 1.070 1.080 148,602 -0.11(-9.24%)
Aug 28, 2024 1.240 1.240 1.190 1.190 63,642 -0.05(-4.03%)
Aug 27, 2024 1.260 1.260 1.210 1.240 54,032 +0.01(+0.81%)
Aug 26, 2024 1.220 1.270 1.200 1.230 22,480 +0.01(+0.82%)
Aug 23, 2024 1.250 1.380 1.210 1.220 161,976 -0.03(-2.40%)
Aug 22, 2024 1.260 1.400 1.220 1.250 599,492 -0.01(-0.79%)
Aug 21, 2024 1.240 1.300 1.220 1.260 249,962 +0.05(+4.13%)
Aug 20, 2024 1.150 1.260 1.140 1.210 377,295 +0.07(+6.14%)
Aug 19, 2024 1.200 1.210 1.130 1.140 171,659 -0.07(-5.79%)
Aug 16, 2024 1.190 1.220 1.130 1.210 89,854 +0.03(+2.54%)
Aug 15, 2024 1.100 1.200 1.050 1.180 220,866 +0.09(+8.26%)
Aug 14, 2024 1.360 1.380 1.050 1.090 558,085 -0.27(-19.85%)
Aug 13, 2024 1.500 1.500 1.250 1.360 680,779 -0.09(-6.21%)
Aug 12, 2024 1.340 1.740 1.290 1.450 1,365,160 +0.10(+7.30%)
Aug 09, 2024 1.310 1.430 1.200 1.351 408,879 +0.05(+3.56%)
Aug 08, 2024 1.400 1.420 1.110 1.305 622,002 -0.09(-6.79%)
Aug 07, 2024 1.100 1.440 1.100 1.400 1,316,425 +0.31(+28.44%)
Aug 06, 2024 0.9700 1.090 0.9653 1.090 416,035 +0.07(+6.86%)
Aug 05, 2024 0.9100 1.020 0.8700 1.020 180,406 +0.01(+1.05%)
Aug 02, 2024 1.020 1.035 0.9510 1.009 245,613 -0.03(-2.94%)
Aug 01, 2024 1.060 1.080 1.020 1.040 74,964 -0.03(-2.80%)
Jul 31, 2024 1.000 1.080 1.000 1.070 216,562 +0.05(+4.90%)
Jul 30, 2024 1.030 1.050 1.000 1.020 167,582 +0.01(+0.99%)
Jul 29, 2024 0.9900 1.010 0.9800 1.010 90,493 +0.02(+2.02%)
Jul 26, 2024 0.9900 1.070 0.9254 0.9900 170,246 +0.00(+0.00%)
Jul 25, 2024 0.9800 0.9990 0.9300 0.9900 190,588 -0.01(-1.00%)
Jul 24, 2024 0.9879 1.100 0.9303 1.000 1,078,403 +0.10(+11.10%)
Jul 23, 2024 0.9190 0.9450 0.8860 0.9001 154,675 +0.00(+0.01%)
Jul 22, 2024 0.8800 0.9700 0.8590 0.9000 263,325 +0.05(+5.88%)
Jul 19, 2024 0.8100 0.8800 0.8100 0.8500 153,679 +0.00(+0.00%)
Jul 18, 2024 0.8300 0.8600 0.8102 0.8500 178,823 +0.04(+4.94%)
Jul 17, 2024 0.8100 0.8378 0.8000 0.8100 38,176 +0.00(+0.00%)
Jul 16, 2024 0.8000 0.8330 0.8000 0.8100 31,776 +0.00(+0.60%)
Jul 15, 2024 0.8344 0.8422 0.8000 0.8052 67,225 -0.00(-0.35%)
Jul 12, 2024 0.8790 0.8790 0.8004 0.8080 124,821 -0.01(-1.46%)
Jul 11, 2024 0.8400 0.8499 0.8050 0.8200 69,806 -0.02(-2.38%)
Jul 10, 2024 0.8300 0.8400 0.8110 0.8400 69,305 +0.03(+3.58%)
Jul 09, 2024 0.8200 0.8590 0.8101 0.8110 118,636 -0.01(-1.16%)
Jul 08, 2024 0.8400 0.8925 0.8200 0.8205 145,672 -0.01(-1.14%)
Jul 05, 2024 0.8200 0.8440 0.8200 0.8300 181,745 +0.01(+0.61%)
Jul 03, 2024 0.8999 0.8999 0.8200 0.8250 110,067 -0.03(-3.96%)
Jul 02, 2024 0.9100 0.9200 0.8486 0.8590 179,914 -0.03(-3.00%)
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.