Tiziana Life Sciences Ltd (TLSA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 1.02 | 0 | 0.00 | 1.05 | 1.1 | 0.9601 | 99283 |
| 1726871700 | 1.02 | -0.09 | -7.81 | 1.08 | 1.09 | 1.02 | 253472 |
| 1726785300 | 1.1064 | 0.04 | 3.40 | 1.08 | 1.17 | 1.08 | 308322 |
| 1726698900 | 1.07 | 0.22 | 26.46 | 0.8885 | 1.11 | 0.8885 | 506321 |
| 1726612500 | 0.8461 | -0.0039 | -0.46 | 0.86 | 0.92 | 0.83 | 236415 |
| 1726526100 | 0.85 | -0.0749 | -8.10 | 0.881 | 0.95 | 0.85 | 119620 |
| 1726266900 | 0.9249 | -0.0034 | -0.37 | 0.94 | 0.95 | 0.9 | 39551 |
| 1726180500 | 0.9283 | 0.0483 | 5.49 | 0.89 | 0.9399 | 0.88 | 25618 |
| 1726094100 | 0.88 | 0.0049 | 0.56 | 0.876 | 0.9 | 0.876 | 59673 |
| 1726007700 | 0.8751 | 0.0051 | 0.59 | 0.86 | 0.9 | 0.8501 | 112030 |
| 1725921300 | 0.87 | 0.0500001 | 6.10 | 0.83 | 0.926 | 0.8194 | 72742 |
| 1725662100 | 0.8199999 | -0.0404 | -4.70 | 0.7904 | 0.8689 | 0.77 | 231886 |
| 1725575700 | 0.8604 | -0.0596 | -6.48 | 0.92 | 0.92 | 0.79 | 184534 |
| 1725489300 | 0.92 | -0.0201 | -2.14 | 0.95 | 0.9624 | 0.91 | 75191 |
| 1725402900 | 0.9401 | -0.0599 | -5.99 | 0.9752 | 0.982 | 0.94 | 148180 |
| 1725057300 | 1 | -0.08 | -7.41 | 1.1399999 | 1.17 | 0.882 | 688711 |
| 1724970900 | 1.08 | -0.11 | -9.24 | 1.19 | 1.21 | 1.07 | 148602 |
| 1724884500 | 1.19 | -0.05 | -4.03 | 1.24 | 1.24 | 1.19 | 63542 |
| 1724798100 | 1.24 | 0.01 | 0.81 | 1.26 | 1.26 | 1.21 | 53582 |
| 1724711700 | 1.23 | 0.01 | 0.82 | 1.22 | 1.27 | 1.2 | 22470 |
| 1724452500 | 1.22 | -0.03 | -2.40 | 1.25 | 1.3799999 | 1.21 | 161475 |
| 1724366100 | 1.25 | -0.01 | -0.79 | 1.26 | 1.4 | 1.22 | 599492 |
| 1724279700 | 1.26 | 0.05 | 4.13 | 1.24 | 1.3 | 1.22 | 249805 |
| 1724193300 | 1.21 | 0.07 | 6.14 | 1.15 | 1.26 | 1.1399999 | 377281 |
| 1724106900 | 1.1399999 | -0.07 | -5.79 | 1.2 | 1.22 | 1.1299999 | 171647 |
| 1723847700 | 1.21 | 0.03 | 2.54 | 1.19 | 1.22 | 1.1299999 | 89502 |
| 1723761300 | 1.18 | 0.09 | 8.26 | 1.1 | 1.2 | 1.05 | 220866 |
| 1723674900 | 1.09 | -0.27 | -19.85 | 1.36 | 1.3799999 | 1.05 | 558085 |
| 1723588500 | 1.36 | -0.09 | -6.21 | 1.5 | 1.5 | 1.25 | 680774 |
| 1723502100 | 1.45 | 0.1 | 7.30 | 1.34 | 1.74 | 1.29 | 1365160 |
| 1723242900 | 1.3514 | 0.05 | 3.56 | 1.31 | 1.43 | 1.2 | 408872 |
| 1723156500 | 1.305 | -0.1 | -6.79 | 1.4 | 1.42 | 1.11 | 613000 |
| 1723070100 | 1.4 | 0.31 | 28.44 | 1.1 | 1.44 | 1.0999 | 1316287 |
| 1722983700 | 1.09 | 0.07 | 6.86 | 0.9653 | 1.09 | 0.9653 | 415222 |
| 1722897300 | 1.02 | 0.01 | 1.05 | 0.91 | 1.02 | 0.87 | 180406 |
| 1722638100 | 1.0094 | -0.03 | -2.94 | 1.02 | 1.035 | 0.951 | 245433 |
| 1722551700 | 1.04 | -0.03 | -2.80 | 1.06 | 1.08 | 1.02 | 74964 |
| 1722465300 | 1.07 | 0.05 | 4.90 | 1 | 1.0799 | 1 | 216362 |
| 1722378900 | 1.02 | 0.01 | 0.99 | 1.03 | 1.05 | 1 | 167582 |
| 1722292500 | 1.01 | 0.02 | 2.02 | 0.99 | 1.01 | 0.98 | 90493 |
| 1722033300 | 0.99 | 0 | 0.00 | 0.99 | 1.07 | 0.9254 | 170146 |
| 1721946900 | 0.99 | -0.01 | -1.00 | 0.98 | 0.999 | 0.93 | 190438 |
| 1721860500 | 1 | 0.0999 | 11.10 | 0.9879 | 1.1 | 0.9303 | 1076458 |
| 1721774100 | 0.9001 | 0.0001 | 0.01 | 0.919 | 0.945 | 0.886 | 154552 |
| 1721687700 | 0.9 | 0.05 | 5.88 | 0.88 | 0.97 | 0.859 | 263325 |
| 1721428500 | 0.85 | 0 | 0.00 | 0.81 | 0.88 | 0.81 | 153664 |
| 1721342100 | 0.85 | 0.04 | 4.94 | 0.835 | 0.86 | 0.8102 | 178822 |
| 1721255700 | 0.81 | 0 | 0.00 | 0.81 | 0.8378 | 0.8 | 38166 |
| 1721169300 | 0.81 | 0.0048 | 0.60 | 0.8 | 0.833 | 0.8 | 31776 |
| 1721082900 | 0.8052 | -0.0028 | -0.35 | 0.8344 | 0.8422 | 0.8 | 67225 |
| 1720823700 | 0.808 | -0.012 | -1.46 | 0.879 | 0.879 | 0.8004 | 124821 |
| 1720737300 | 0.8199999 | -0.02 | -2.38 | 0.84 | 0.8499 | 0.805 | 69803 |
| 1720650900 | 0.84 | 0.029 | 3.58 | 0.83 | 0.84 | 0.811 | 69275 |
| 1720564500 | 0.811 | -0.0095 | -1.16 | 0.8199999 | 0.859 | 0.8101 | 118636 |
| 1720478100 | 0.8205 | -0.0095 | -1.14 | 0.84 | 0.8925 | 0.8199999 | 145612 |
| 1720218900 | 0.83 | 0.0099 | 1.21 | 0.8199999 | 0.844 | 0.8199999 | 181745 |
| 1720040640 | 0.8201 | -0.0389 | -4.53 | 0.87 | 0.8999 | 0.8199999 | 110067 |
| 1719959700 | 0.859 | -0.0266 | -3.00 | 0.9119 | 0.92 | 0.8486 | 179907 |
| 1719873300 | 0.8856 | 0.0056 | 0.64 | 0.948 | 0.948 | 0.87 | 50185 |
| 1719614100 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1719527700 | 0.88 | -0.0473 | -5.10 | 0.92 | 0.975 | 0.85 | 221231 |
| 1719441300 | 0.9273 | -0.0427 | -4.40 | 0.93 | 0.99 | 0.89 | 219349 |
| 1719354900 | 0.97 | 0.022 | 2.32 | 0.92 | 1 | 0.9 | 415791 |
| 1719268500 | 0.948 | 0.148 | 18.50 | 0.8726 | 0.97 | 0.8483 | 422376 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
