Tiziana Life Sciences Ltd (NQ: TLSA )
0.8050
-0.0050
(-0.62%)
Streaming Delayed Price
Updated: 3:33 PM EDT, Jul 17, 2024
Add to My Watchlist
Historical Prices
Year:
| 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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- US judge suspends Alaska Cook Inlet lease, pending additional environmental review
- Stock market today: Big tech stocks dive again to halt Wall Street's record-setting rally
- Closing prices for crude oil, gold and other commodities
- Capital One offers $265B benefit plan to appease regulators for its planned purchase of Discover
- A fire kills eight at a shopping mall in southwestern China
- Aging bridges in 16 states will be improved or replaced with the help of $5B in federal funding
- UK's new government announces legislation for 'national renewal' as Parliament opens with royal pomp
- Wind power operations off Nantucket Island are suspended after turbine blade parts washed ashore
- ASML, Five Below fall; J&J, V.F. Corp. rise; Wednesday, 7/17/2024
- German leader to visit Serbia seeking lithium for his country's car industry
Most Read
- A million gallons of coal ash wastewater spill at Minnesota Power coal plant • Business
- Large Vista Outdoor shareholder says it will vote no on selling ammunition brands to Czech firm • Business
- Deposits, credit card spending growth lead to increased revenues for U.S. Bancorp • Business
- Minnesota short-term rental hosts, travelers drawing back from oversaturated market • Business
- Protesters say 11 arrested outside UnitedHealthcare HQ in Minnetonka • Business
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.