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 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.69 | 0.19 | 12.67 | 1.58 | 1.91 | 1.55 | 2402557 |
| 1741304100 | 1.5 | 0.14 | 10.29 | 1.34 | 1.55 | 1.15 | 4544932 |
| 1741217700 | 1.36 | 0.21 | 18.26 | 1.16 | 1.36 | 1.09 | 1753240 |
| 1741131300 | 1.15 | 0.02 | 1.77 | 1.1299999 | 1.23 | 0.92 | 1662315 |
| 1741044900 | 1.1299999 | -0.16 | -12.40 | 1.29 | 1.3263 | 1.11 | 804279 |
| 1740785700 | 1.29 | 0.16 | 14.16 | 1.23 | 1.33 | 1.1399999 | 2481822 |
| 1740699300 | 1.1299999 | 0.15 | 15.31 | 1.02 | 1.19 | 1.01 | 1524880 |
| 1740612900 | 0.98 | 0.02 | 2.08 | 0.9549 | 1.02 | 0.8335 | 935116 |
| 1740526500 | 0.96 | 0.0549 | 6.07 | 0.917 | 0.97 | 0.9051 | 4773681 |
| 1740440100 | 0.9051 | 0.0852 | 10.39 | 0.8352 | 0.916 | 0.8008 | 347519 |
| 1740180900 | 0.8199 | -0.0801 | -8.90 | 0.9 | 0.905 | 0.81 | 481779 |
| 1740094500 | 0.9 | -0.0226 | -2.45 | 0.91 | 0.91 | 0.84 | 288512 |
| 1740008100 | 0.9226 | 0.0429 | 4.88 | 0.88 | 0.9399 | 0.855 | 684742 |
| 1739921700 | 0.8797 | 0.0877 | 11.07 | 0.7975 | 0.888 | 0.7651 | 832422 |
| 1739576100 | 0.792 | 0.052 | 7.03 | 0.75 | 0.8 | 0.7193 | 348664 |
| 1739489700 | 0.74 | -0.008 | -1.07 | 0.73 | 0.76 | 0.7 | 333599 |
| 1739403300 | 0.748 | 0.039 | 5.50 | 0.71 | 0.7499 | 0.68501 | 285274 |
| 1739316900 | 0.709 | 0.0189 | 2.74 | 0.705 | 0.71 | 0.6703 | 278484 |
| 1739230500 | 0.6901 | 0.0101 | 1.49 | 0.6899999 | 0.705 | 0.6612 | 176605 |
| 1738971300 | 0.68 | 0.037 | 5.75 | 0.658 | 0.685292 | 0.633265 | 243245 |
| 1738884900 | 0.643 | -0.017 | -2.58 | 0.65 | 0.6644 | 0.6302 | 307019 |
| 1738798500 | 0.66 | -0.0158 | -2.34 | 0.6764 | 0.6764 | 0.6531 | 214828 |
| 1738712100 | 0.6758 | -0.0025 | -0.37 | 0.66 | 0.6961 | 0.6555 | 260315 |
| 1738625700 | 0.6783 | -0.0067 | -0.98 | 0.664 | 0.68 | 0.65 | 128302 |
| 1738366500 | 0.685 | -0.0029 | -0.42 | 0.6838 | 0.71 | 0.663 | 179858 |
| 1738280100 | 0.6879 | -0.0041 | -0.59 | 0.7448 | 0.7448 | 0.6445999 | 391169 |
| 1738193700 | 0.6919999 | -0.0181 | -2.55 | 0.722 | 0.722 | 0.6808999 | 226346 |
| 1738107300 | 0.7101 | -0.0259 | -3.52 | 0.72 | 0.736 | 0.68 | 441599 |
| 1738020900 | 0.736 | -0.0561 | -7.08 | 0.741 | 0.7848 | 0.72 | 379427 |
| 1737761700 | 0.7921 | -0.0048 | -0.60 | 0.873 | 0.88 | 0.78 | 1252388 |
| 1737675300 | 0.7969 | 0 | 0.00 | 0.7969 | 0.7969 | 0.7969 | 0 |
| 1737588900 | 0.7969 | 0.0625 | 8.51 | 0.7104 | 0.9 | 0.6907 | 5056908 |
| 1737502500 | 0.7344 | -0.0055 | -0.74 | 0.75 | 0.751 | 0.71 | 159980 |
| 1737156900 | 0.7399 | -0.0201 | -2.64 | 0.76 | 0.774499 | 0.701 | 100748 |
| 1737070500 | 0.76 | -0.0276 | -3.50 | 0.773 | 0.79 | 0.73 | 119270 |
| 1736984100 | 0.7876 | 0.0626 | 8.63 | 0.728 | 0.8 | 0.68 | 415180 |
| 1736897700 | 0.725 | -0.0291 | -3.86 | 0.75 | 0.7649 | 0.72 | 134525 |
| 1736811300 | 0.7541 | -0.0859 | -10.23 | 0.848 | 0.848 | 0.72 | 396078 |
| 1736552100 | 0.84 | 0.104 | 14.13 | 0.806 | 0.95 | 0.806 | 2299455 |
| 1736379300 | 0.736 | 0.0325 | 4.62 | 0.731 | 0.736 | 0.7010999 | 116236 |
| 1736292900 | 0.7035 | -0.0405 | -5.44 | 0.74 | 0.74 | 0.7002 | 137956 |
| 1736206500 | 0.744 | 0.014 | 1.92 | 0.74 | 0.7499 | 0.701 | 113204 |
| 1735947300 | 0.73 | 0.0492 | 7.23 | 0.68 | 0.7439 | 0.6728 | 197627 |
| 1735860900 | 0.6808 | -0.0154 | -2.21 | 0.6899999 | 0.6959 | 0.6701 | 143716 |
| 1735688100 | 0.6962 | -0.0528 | -7.05 | 0.63 | 0.7003 | 0.6294999 | 315549 |
| 1735601700 | 0.749 | 0.076 | 11.29 | 0.672 | 0.75 | 0.6521 | 379130 |
| 1735342500 | 0.673 | -0.0266 | -3.80 | 0.74 | 0.8 | 0.6505 | 794351 |
| 1735256100 | 0.6996 | 0.0096001 | 1.39 | 0.73 | 0.7448 | 0.685 | 301795 |
| 1735077840 | 0.6899999 | 0.0084999 | 1.25 | 0.67 | 0.720899 | 0.67 | 149443 |
| 1734996900 | 0.6815 | -0.0935 | -12.06 | 0.77 | 0.77 | 0.68 | 753995 |
| 1734737700 | 0.775 | -0.057 | -6.85 | 0.8 | 0.831 | 0.738 | 568118 |
| 1734651300 | 0.832 | -0.158 | -15.96 | 0.9907 | 0.994 | 0.73 | 813586 |
| 1734564900 | 0.99 | 0.0002 | 0.02 | 1.01 | 1.0722 | 0.95 | 567697 |
| 1734478500 | 0.9898 | 0.0604 | 6.50 | 0.979 | 1.02 | 0.951 | 922427 |
| 1734392100 | 0.9294 | -0.0117 | -1.24 | 0.93 | 0.9867 | 0.88 | 379564 |
| 1734132900 | 0.9411 | 0.0011 | 0.12 | 0.94 | 0.96 | 0.93 | 67138 |
| 1734046500 | 0.94 | -0.0075 | -0.79 | 0.96 | 0.9669 | 0.9107 | 218105 |
| 1733960100 | 0.9475 | -0.0356 | -3.62 | 0.96 | 0.97 | 0.91 | 212404 |
| 1733873700 | 0.9831 | -0.0257 | -2.55 | 1 | 1.01 | 0.9601 | 187889 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
