Tiziana Life Sciences Ltd (NQ: TLSA )

0.8100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 0.9480 0.9480 0.8700 0.8856 50,185 -0.03(-3.63%)
Jun 28, 2024 0.8820 1.040 0.8500 0.9190 385,403 +0.04(+4.43%)
Jun 27, 2024 0.9200 0.9750 0.8500 0.8800 221,752 -0.05(-5.10%)
Jun 26, 2024 0.9300 0.9900 0.8900 0.9273 219,349 -0.04(-4.40%)
Jun 25, 2024 0.9200 1.000 0.9000 0.9700 415,791 +0.02(+2.32%)
Jun 24, 2024 0.8726 0.9700 0.8483 0.9480 424,824 +0.15(+18.50%)
Jun 21, 2024 0.7900 0.8300 0.7600 0.8000 133,450 +0.01(+1.69%)
Jun 20, 2024 0.7000 0.7871 0.6650 0.7867 162,070 +0.07(+9.26%)
Jun 18, 2024 0.7952 0.7952 0.7200 0.7200 67,483 -0.07(-8.86%)
Jun 17, 2024 0.7400 0.8100 0.7400 0.7900 122,355 +0.05(+6.76%)
Jun 14, 2024 0.7000 0.7800 0.7000 0.7400 87,394 +0.01(+1.65%)
Jun 13, 2024 0.7700 0.8427 0.7000 0.7280 285,083 -0.09(-10.80%)
Jun 12, 2024 0.9200 0.9498 0.7715 0.8161 316,389 -0.17(-17.57%)
Jun 11, 2024 0.9400 1.025 0.8600 0.9900 510,835 -0.01(-0.99%)
Jun 10, 2024 1.000 1.000 0.9177 0.9999 455,315 -0.00(-0.01%)
Jun 07, 2024 1.000 1.030 0.9506 1.000 257,488 +0.00(+0.00%)
Jun 06, 2024 1.030 1.050 0.9100 1.000 614,107 -0.01(-0.99%)
Jun 05, 2024 1.020 1.050 0.9800 1.010 396,783 +0.01(+1.00%)
Jun 04, 2024 1.000 1.010 0.9576 1.000 206,983 +0.00(+0.00%)
Jun 03, 2024 1.040 1.050 0.9000 1.000 248,482 +0.00(+0.01%)
May 31, 2024 0.9400 1.040 0.9400 0.9999 516,793 +0.06(+6.37%)
May 30, 2024 0.9300 0.9500 0.9000 0.9400 97,027 +0.00(+0.28%)
May 29, 2024 0.9200 0.9400 0.8702 0.9374 137,969 +0.02(+2.00%)
May 28, 2024 0.8900 0.9263 0.8305 0.9190 301,418 +0.11(+13.47%)
May 24, 2024 0.8000 0.8099 0.7403 0.8099 84,265 +0.07(+9.34%)
May 23, 2024 0.7810 0.8200 0.7403 0.7407 76,129 -0.07(-8.56%)
May 22, 2024 0.8200 0.8300 0.7900 0.8100 108,719 -0.01(-1.22%)
May 21, 2024 0.7900 0.8300 0.7580 0.8200 120,547 +0.05(+6.49%)
May 20, 2024 0.8100 0.8110 0.7342 0.7700 188,930 +0.03(+3.49%)
May 17, 2024 0.7200 0.7600 0.6710 0.7440 109,991 +0.06(+9.25%)
May 16, 2024 0.6600 0.7100 0.6101 0.6810 157,160 +0.05(+7.24%)
May 15, 2024 0.6000 0.6355 0.5702 0.6350 184,689 +0.07(+12.85%)
May 14, 2024 0.5651 0.6400 0.5600 0.5627 129,367 -0.05(-8.00%)
May 13, 2024 0.6210 0.6400 0.5630 0.6116 95,626 -0.01(-1.78%)
May 10, 2024 0.6210 0.6595 0.5900 0.6227 158,472 -0.02(-2.70%)
May 09, 2024 0.6650 0.6800 0.5437 0.6400 137,350 -0.03(-4.25%)
May 08, 2024 0.6790 0.6990 0.6500 0.6684 56,052 -0.01(-1.68%)
May 07, 2024 0.7010 0.7200 0.6700 0.6798 64,718 -0.02(-3.27%)
May 06, 2024 0.6725 0.7470 0.6725 0.7028 164,229 -0.04(-5.66%)
May 03, 2024 0.7100 0.7800 0.6809 0.7450 108,910 +0.04(+5.66%)
May 02, 2024 0.6800 0.7117 0.6677 0.7051 72,323 +0.04(+6.45%)
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.
 

Business

Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.