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

Tiziana Life Sciences Ltd - Common Shares (NQ: TLSA )

1.370 -0.180 (-11.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 2025 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 (%)
Mar 10, 2025 1.760 1.840 1.330 1.550 1,886,211 -0.14(-8.28%)
Mar 07, 2025 1.580 1.910 1.550 1.690 2,405,575 +0.19(+12.67%)
Mar 06, 2025 1.340 1.550 1.150 1.500 4,538,404 +0.14(+10.29%)
Mar 05, 2025 1.160 1.360 1.090 1.360 1,751,893 +0.21(+18.26%)
Mar 04, 2025 1.130 1.230 0.9200 1.150 1,662,315 +0.02(+1.77%)
Mar 03, 2025 1.290 1.326 1.110 1.130 804,269 -0.16(-12.40%)
Feb 28, 2025 1.230 1.330 1.140 1.290 2,488,107 +0.16(+14.16%)
Feb 27, 2025 1.020 1.190 1.010 1.130 1,522,729 +0.15(+15.31%)
Feb 26, 2025 0.9549 1.020 0.8335 0.9800 928,789 +0.02(+2.08%)
Feb 25, 2025 0.9170 0.9700 0.9051 0.9600 4,773,318 +0.05(+6.07%)
Feb 24, 2025 0.8352 0.9160 0.8008 0.9051 347,512 +0.09(+10.39%)
Feb 21, 2025 0.9000 0.9050 0.8100 0.8199 497,445 -0.08(-8.90%)
Feb 20, 2025 0.9100 0.9100 0.8400 0.9000 287,511 -0.02(-2.45%)
Feb 19, 2025 0.8800 0.9399 0.8550 0.9226 684,742 +0.04(+4.88%)
Feb 18, 2025 0.7975 0.8880 0.7651 0.8797 980,258 +0.09(+11.07%)
Feb 14, 2025 0.7500 0.8000 0.7193 0.7920 349,220 +0.05(+7.03%)
Feb 13, 2025 0.7300 0.7600 0.7000 0.7400 333,499 -0.01(-1.07%)
Feb 12, 2025 0.7100 0.7499 0.6850 0.7480 285,044 +0.04(+5.50%)
Feb 11, 2025 0.7050 0.7100 0.6703 0.7090 277,484 +0.02(+2.74%)
Feb 10, 2025 0.6900 0.7050 0.6612 0.6901 176,312 +0.01(+1.49%)
Feb 07, 2025 0.6600 0.6853 0.6333 0.6800 243,345 +0.04(+5.75%)
Feb 06, 2025 0.6500 0.6644 0.6302 0.6430 307,019 -0.02(-2.58%)
Feb 05, 2025 0.6764 0.6764 0.6531 0.6600 214,828 -0.02(-2.34%)
Feb 04, 2025 0.6600 0.6961 0.6555 0.6758 260,315 -0.00(-0.37%)
Feb 03, 2025 0.6640 0.6800 0.6500 0.6783 128,302 -0.01(-0.98%)
Jan 31, 2025 0.6900 0.7100 0.6630 0.6850 180,844 -0.00(-0.42%)
Jan 30, 2025 0.7400 0.7448 0.6446 0.6879 392,069 -0.00(-0.59%)
Jan 29, 2025 0.7220 0.7220 0.6809 0.6920 226,246 -0.02(-2.55%)
Jan 28, 2025 0.7200 0.7360 0.6800 0.7101 446,045 -0.03(-3.52%)
Jan 27, 2025 0.7410 0.7848 0.7200 0.7360 381,484 -0.06(-7.08%)
Jan 24, 2025 0.8730 0.8800 0.7800 0.7921 1,260,425 -0.09(-10.50%)
Jan 23, 2025 0.8000 0.9483 0.6900 0.8850 11,415,571 +0.09(+11.06%)
Jan 22, 2025 0.7104 0.9000 0.6907 0.7969 5,037,628 +0.06(+8.51%)
Jan 21, 2025 0.7500 0.7510 0.7100 0.7344 158,262 -0.01(-0.74%)
Jan 17, 2025 0.7600 0.7745 0.7010 0.7399 100,848 -0.02(-2.64%)
Jan 16, 2025 0.7730 0.7900 0.7300 0.7600 119,212 -0.03(-3.50%)
Jan 15, 2025 0.7300 0.8000 0.6800 0.7876 415,169 +0.06(+8.63%)
Jan 14, 2025 0.7500 0.7649 0.7200 0.7250 134,512 -0.03(-3.86%)
Jan 13, 2025 0.8480 0.8480 0.7200 0.7541 395,978 -0.09(-10.23%)
Jan 10, 2025 0.8060 0.9500 0.8060 0.8400 2,303,389 +0.10(+14.13%)
Jan 08, 2025 0.7310 0.7360 0.7011 0.7360 116,266 +0.03(+4.62%)
Jan 07, 2025 0.7400 0.7400 0.7002 0.7035 137,456 -0.04(-5.44%)
Jan 06, 2025 0.7400 0.7499 0.7010 0.7440 113,204 +0.01(+1.92%)
Jan 03, 2025 0.6800 0.7439 0.6728 0.7300 197,677 +0.05(+7.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.