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 |
|---|---|---|---|---|---|---|---|
| 1737588900 | 0.7969 | 0.0625 | 8.51 | 0.7104 | 0.9 | 0.6907 | 5056908 |
| 1737502500 | 0.7344 | -0.0055 | -0.74 | 0.751 | 0.751 | 0.71 | 138232 |
| 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 | 0.8169999 | 0.95 | 0.81 | 2268969 |
| 1736379300 | 0.736 | 0.0325 | 4.62 | 0.73 | 0.736 | 0.7010999 | 113716 |
| 1736292900 | 0.7035 | -0.0405 | -5.44 | 0.73 | 0.7398 | 0.7002 | 133219 |
| 1736206500 | 0.744 | 0.014 | 1.92 | 0.739899 | 0.7499 | 0.701 | 109938 |
| 1735947300 | 0.73 | 0.0492 | 7.23 | 0.68705 | 0.7439 | 0.6728 | 196970 |
| 1735860900 | 0.6808 | -0.0154 | -2.21 | 0.6959 | 0.6959 | 0.6701 | 141262 |
| 1735688100 | 0.6962 | -0.0528 | -7.05 | 0.63 | 0.7003 | 0.6294999 | 315549 |
| 1735601700 | 0.749 | 0.076 | 11.29 | 0.66 | 0.75 | 0.6521 | 372665 |
| 1735342500 | 0.673 | -0.0266 | -3.80 | 0.77 | 0.8 | 0.6505 | 687945 |
| 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 | 753816 |
| 1734737700 | 0.775 | -0.057 | -6.85 | 0.8 | 0.81 | 0.738 | 563547 |
| 1734651300 | 0.832 | -0.158 | -15.96 | 0.97 | 0.994 | 0.73 | 811588 |
| 1734564900 | 0.99 | 0.0002 | 0.02 | 1.01 | 1.0722 | 0.95 | 552215 |
| 1734478500 | 0.9898 | 0.0604 | 6.50 | 0.98 | 1.02 | 0.951 | 896676 |
| 1734392100 | 0.9294 | -0.0117 | -1.24 | 0.9306 | 0.9867 | 0.88 | 372582 |
| 1734132900 | 0.9411 | 0.0011 | 0.12 | 0.96 | 0.96 | 0.93 | 64809 |
| 1734046500 | 0.94 | -0.0075 | -0.79 | 0.9341 | 0.9669 | 0.9107 | 211730 |
| 1733960100 | 0.9475 | -0.0356 | -3.62 | 0.95 | 0.969999 | 0.91 | 202420 |
| 1733873700 | 0.9831 | -0.0257 | -2.55 | 1.0011 | 1.01 | 0.9601 | 185096 |
| 1733787300 | 1.0088 | -0 | -0.12 | 1.01 | 1.06 | 0.98 | 344406 |
| 1733528100 | 1.01 | -0.01 | -0.98 | 1.04 | 1.04 | 0.96 | 263081 |
| 1733441700 | 1.02 | 0 | 0.00 | 1.05 | 1.05 | 1 | 367776 |
| 1733355300 | 1.02 | 0.11 | 12.09 | 1 | 1.08 | 0.96 | 1352193 |
| 1733268900 | 0.91 | -0.035 | -3.70 | 0.9345 | 0.9511 | 0.91 | 60250 |
| 1733182500 | 0.945 | -0.015 | -1.56 | 0.94 | 0.95 | 0.92 | 91036 |
| 1732917840 | 0.96 | 0.04 | 4.35 | 0.9364 | 0.96 | 0.92 | 28835 |
| 1732750500 | 0.92 | -0.025 | -2.65 | 0.9001 | 0.96 | 0.9001 | 85750 |
| 1732664100 | 0.945 | -0.0149 | -1.55 | 0.9599 | 0.97 | 0.945 | 50740 |
| 1732577700 | 0.9599 | 0.0077 | 0.81 | 0.94 | 0.9899 | 0.94 | 141299 |
| 1732318500 | 0.9522 | -0.0178 | -1.84 | 0.95 | 1 | 0.9361 | 96699 |
| 1732232100 | 0.97 | -0.03 | -3.00 | 0.99 | 1 | 0.95 | 108591 |
| 1732145700 | 1 | 0.0199 | 2.03 | 1.01 | 1.0299 | 0.9706 | 75412 |
| 1732059300 | 0.9801 | -0.0499 | -4.84 | 1.01 | 1.02 | 0.9703 | 162285 |
| 1731972900 | 1.03 | 0.14 | 15.67 | 0.885 | 1.07 | 0.875 | 1161660 |
| 1731713700 | 0.8905 | -0.0338 | -3.66 | 0.9257 | 0.9299 | 0.89 | 103383 |
| 1731627300 | 0.9243 | 0.0193 | 2.13 | 0.91 | 0.93 | 0.8822 | 110688 |
| 1731540900 | 0.905 | -0.035 | -3.72 | 0.926865 | 0.944 | 0.88 | 355554 |
| 1731454500 | 0.94 | -0.01 | -1.05 | 1.03 | 1.03 | 0.91 | 333754 |
| 1731368100 | 0.95 | 0.02 | 2.15 | 0.94 | 1.27 | 0.9001 | 515406 |
| 1731108900 | 0.93 | 0.02 | 2.20 | 0.91 | 0.95 | 0.901 | 82118 |
| 1731022500 | 0.91 | 0.012 | 1.34 | 0.8772 | 0.95 | 0.8772 | 225700 |
| 1730936100 | 0.898 | -0.0021 | -0.23 | 0.8802 | 0.9036 | 0.8701 | 185177 |
| 1730849700 | 0.9001 | -0.007 | -0.77 | 0.9099 | 0.93 | 0.89 | 151635 |
| 1730763300 | 0.9071 | -0.0302 | -3.22 | 0.97 | 0.97 | 0.89 | 222955 |
| 1730500500 | 0.9373 | -0.0377 | -3.87 | 0.9485 | 0.9786 | 0.93 | 259752 |
| 1730414100 | 0.975 | -0.205 | -17.37 | 1.11 | 1.11 | 0.945 | 533886 |
| 1730327700 | 1.18 | 0.16 | 15.69 | 1.15 | 1.26 | 1.09 | 2913502 |
| 1730241300 | 1.02 | 0.03 | 3.03 | 1.01 | 1.0494 | 0.9605 | 201006 |
| 1730154900 | 0.99 | -0.0003 | -0.03 | 0.96 | 1.0284 | 0.96 | 90478 |
| 1729895700 | 0.9903 | -0.1046 | -9.55 | 1.1 | 1.1399999 | 0.97 | 275711 |
| 1729809300 | 1.0949 | 0.13 | 13.07 | 0.99 | 1.1399999 | 0.95 | 359107 |
| 1729722900 | 0.9683 | 0.0983 | 11.30 | 0.872 | 0.9683 | 0.86 | 229557 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
