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 )

0.7920 +0.0520 (+7.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
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%)
Jan 02, 2025 0.6900 0.6959 0.6701 0.6808 143,710 -0.02(-2.21%)
Dec 31, 2024 0.6962 0 -0.05(-7.05%)
Dec 30, 2024 0.6720 0.7500 0.6521 0.7490 379,130 +0.08(+11.29%)
Dec 27, 2024 0.7400 0.8000 0.6505 0.6730 795,600 -0.03(-3.80%)
Dec 26, 2024 0.7300 0.7448 0.6850 0.6996 301,794 +0.01(+1.39%)
Dec 24, 2024 0.6700 0.7209 0.6700 0.6900 149,443 +0.01(+1.25%)
Dec 23, 2024 0.7700 0.7700 0.6800 0.6815 753,985 -0.09(-12.06%)
Dec 20, 2024 0.8000 0.8310 0.7380 0.7750 568,231 -0.04(-5.40%)
Dec 19, 2024 0.9907 0.9940 0.7300 0.8192 791,057 -0.17(-17.25%)
Dec 18, 2024 1.010 1.072 0.9500 0.9900 567,597 +0.00(+0.02%)
Dec 17, 2024 0.9790 1.020 0.9510 0.9898 922,377 +0.06(+6.50%)
Dec 16, 2024 0.9300 0.9867 0.8800 0.9294 379,564 -0.01(-1.24%)
Dec 13, 2024 0.9400 0.9600 0.9300 0.9411 67,138 +0.00(+0.12%)
Dec 12, 2024 0.9600 0.9669 0.9107 0.9400 218,105 -0.01(-0.79%)
Dec 11, 2024 0.9600 0.9700 0.9100 0.9475 212,394 -0.04(-3.62%)
Dec 10, 2024 1.000 1.010 0.9601 0.9831 187,889 -0.03(-2.66%)
Dec 09, 2024 1.010 1.060 0.9800 1.010 406,263 +0.00(+0.00%)
Dec 06, 2024 1.040 1.040 0.9600 1.010 268,678 -0.01(-0.98%)
Dec 05, 2024 1.050 1.067 1.000 1.020 374,144 +0.00(+0.00%)
Dec 04, 2024 1.000 1.080 0.9600 1.020 1,372,534 +0.11(+12.09%)
Dec 03, 2024 0.9200 0.9511 0.9100 0.9100 61,647 -0.03(-3.70%)
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.