Tiziana Life Sciences Ltd (TLSA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 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 | -0.0334 | -3.63 | 0.948 | 0.948 | 0.87 | 50185 |
| 1719614100 | 0.919 | 0.039 | 4.43 | 0.882 | 1.04 | 0.85 | 385403 |
| 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 |
| 1719009300 | 0.8 | 0.0133 | 1.69 | 0.7867 | 0.83 | 0.76 | 133090 |
| 1718922900 | 0.7867 | 0.0667 | 9.26 | 0.7 | 0.7871 | 0.665 | 162070 |
| 1718750100 | 0.72 | -0.07 | -8.86 | 0.7952 | 0.7952 | 0.72 | 67483 |
| 1718663700 | 0.79 | 0.05 | 6.76 | 0.7426 | 0.81 | 0.74 | 122355 |
| 1718404500 | 0.74 | 0.012 | 1.65 | 0.701 | 0.78 | 0.7 | 87394 |
| 1718318100 | 0.728 | -0.0881 | -10.80 | 0.77 | 0.8427 | 0.7 | 285083 |
| 1718231700 | 0.8161 | -0.1739 | -17.57 | 0.9251 | 0.9498 | 0.7715 | 285606 |
| 1718145300 | 0.99 | -0.0099 | -0.99 | 0.94 | 1.025 | 0.86 | 510806 |
| 1718058900 | 0.9999 | -0.0185 | -1.82 | 1 | 1 | 0.9177 | 452892 |
| 1717799700 | 1.0184 | 0.02 | 1.84 | 1 | 1.03 | 0.96 | 252408 |
| 1717713300 | 1 | -0.01 | -0.99 | 1.03 | 1.05 | 0.91 | 614007 |
| 1717626900 | 1.01 | 0 | 0.00 | 1.02 | 1.05 | 0.98 | 396751 |
| 1717540500 | 1.01 | 0.01 | 1.00 | 1 | 1.01 | 0.9576 | 206983 |
| 1717454100 | 1 | 0.0001 | 0.01 | 1.04 | 1.05 | 0.9 | 248482 |
| 1717194900 | 0.9999 | 0.0599 | 6.37 | 0.94 | 1.04 | 0.94 | 516784 |
| 1717108500 | 0.94 | 0.0026 | 0.28 | 0.93 | 0.95 | 0.9 | 97027 |
| 1717022100 | 0.9374 | 0.0184 | 2.00 | 0.92 | 0.94 | 0.8702 | 137870 |
| 1716935700 | 0.919 | 0.1091001 | 13.47 | 0.89 | 0.9263 | 0.8305 | 212825 |
| 1716590100 | 0.8098999 | 0.0691999 | 9.34 | 0.8 | 0.8098999 | 0.7403 | 84265 |
| 1716503700 | 0.7407 | -0.0693 | -8.56 | 0.781 | 0.8199999 | 0.7403 | 74881 |
| 1716417300 | 0.81 | -0.01 | -1.22 | 0.8199999 | 0.83 | 0.79 | 108719 |
| 1716330900 | 0.8199999 | 0.0499999 | 6.49 | 0.79 | 0.83 | 0.758 | 120542 |
| 1716244500 | 0.77 | 0.026 | 3.49 | 0.81 | 0.811 | 0.7342 | 188781 |
| 1715985300 | 0.744 | 0.063 | 9.25 | 0.722 | 0.76 | 0.671 | 109991 |
| 1715898900 | 0.681 | 0.046 | 7.24 | 0.66 | 0.71 | 0.6101 | 157091 |
| 1715812500 | 0.635 | 0.0723 | 12.85 | 0.6 | 0.6355 | 0.57015 | 184689 |
| 1715726100 | 0.5627 | -0.0489 | -8.00 | 0.5651 | 0.64 | 0.56 | 129367 |
| 1715639700 | 0.6116 | -0.0111 | -1.78 | 0.621 | 0.64 | 0.5629999 | 95626 |
| 1715380500 | 0.6227 | -0.0173 | -2.70 | 0.621 | 0.659451 | 0.59 | 158471 |
| 1715294100 | 0.64 | -0.0284 | -4.25 | 0.665 | 0.68 | 0.5437 | 137350 |
| 1715207700 | 0.6684 | -0.0114 | -1.68 | 0.679 | 0.699 | 0.65 | 55792 |
| 1715121300 | 0.6798 | -0.023 | -3.27 | 0.701 | 0.72 | 0.67 | 64718 |
| 1715034900 | 0.7028 | -0.0422 | -5.66 | 0.6725 | 0.747 | 0.6725 | 164229 |
| 1714775700 | 0.745 | 0.0399001 | 5.66 | 0.7059 | 0.78 | 0.6808999 | 108893 |
| 1714689300 | 0.7050999 | 0.0426939 | 6.45 | 0.68 | 0.7117 | 0.667725 | 71520 |
| 1714602900 | 0.662406 | 0.0056561 | 0.86 | 0.671 | 0.7 | 0.66 | 47391 |
| 1714516500 | 0.6567499 | 0.0115499 | 1.79 | 0.63 | 0.679 | 0.62 | 199776 |
| 1714430100 | 0.6452 | -0.1349 | -17.29 | 0.756 | 0.76 | 0.6402 | 270015 |
| 1714170900 | 0.7801 | -0.061 | -7.25 | 0.81 | 0.85 | 0.72 | 250131 |
| 1714084500 | 0.8411 | 0.051 | 6.45 | 0.7504999 | 0.8799 | 0.7504999 | 814531 |
| 1713998100 | 0.7901 | 0.0151 | 1.95 | 0.78 | 0.8275 | 0.74 | 334839 |
| 1713911700 | 0.775 | 0.0214 | 2.84 | 0.85 | 0.89 | 0.675 | 2511744 |
| 1713825300 | 0.7536 | 0.0876 | 13.15 | 0.701 | 0.77425 | 0.6745 | 546033 |
| 1713566100 | 0.666 | 0.026 | 4.06 | 0.6479 | 0.7473999 | 0.64 | 603367 |
| 1713479700 | 0.64 | 0.127 | 24.76 | 0.5944 | 0.8199999 | 0.49 | 1554877 |
| 1713393300 | 0.513 | -0.0375 | -6.81 | 0.551 | 0.5865 | 0.51 | 94723 |
| 1713306900 | 0.5505 | 0.0506 | 10.12 | 0.52 | 0.59 | 0.52 | 140771 |
| 1713220500 | 0.4999 | 0.0599 | 13.61 | 0.4099999 | 0.5 | 0.4099999 | 134712 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
