Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Tiziana Life Sciences Ltd (NQ: TLSA ) 1.000 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 04, 2024 1.020 1.040 0.9665 1.000 100,135 +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%) Sep 03, 2024 0.9752 0.9820 0.9400 0.9401 148,180 -0.06(-5.99%) 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%) 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.