Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Tiziana Life Sciences Ltd (TLSA)
Tiziana Life Sciences Ltd (TLSA) Historical

TLSA Tiziana Life Sciences Ltd

0.6741

0.01735 (2.64%)

May 01 2024 - Closed

Delayed by 15 minutes

TLSA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 01 2024	0.662406	0.00566	0.86%	0.671	0.70	0.66	47,391
Apr 30 2024	0.65675	0.01155	1.79%	0.63	0.679	0.62	199,776
Apr 29 2024	0.6452	-0.1349	-17.29%	0.756	0.76	0.6402	270,015
Apr 26 2024	0.7801	-0.061	-7.25%	0.81	0.85	0.72	250,131
Apr 25 2024	0.8411	0.051	6.45%	0.7505	0.8799	0.7505	886,662
Apr 24 2024	0.7901	0.0151	1.95%	0.78	0.8275	0.74	334,839
Apr 23 2024	0.775	0.0214	2.84%	0.85	0.89	0.675	2,511,744
Apr 22 2024	0.7536	0.0876	13.15%	0.701	0.77425	0.6745	546,033
Apr 19 2024	0.666	0.026	4.06%	0.6479	0.7474	0.64	603,367
Apr 18 2024	0.64	0.127	24.76%	0.5944	0.82	0.49	1,554,877
Apr 17 2024	0.513	-0.0375	-6.81%	0.551	0.5865	0.51	94,723
Apr 16 2024	0.5505	0.0506	10.12%	0.48	0.59	0.46	159,958
Apr 15 2024	0.4999	0.0599	13.61%	0.41	0.50	0.41	134,712
Apr 12 2024	0.44	-0.01468	-3.23%	0.478	0.4836	0.44	54,045
Apr 11 2024	0.454675	0.01968	4.52%	0.44	0.4825	0.44	59,119
Apr 10 2024	0.435	-0.0118	-2.64%	0.421	0.44	0.421	35,238
Apr 09 2024	0.4468	0.0208	4.88%	0.44	0.449	0.426	55,774
Apr 08 2024	0.426	-0.0246	-5.46%	0.43	0.4488	0.411	56,088
Apr 05 2024	0.4506	0.0039	0.87%	0.4628	0.463599	0.4208	28,574
Apr 04 2024	0.4467	0.0102	2.34%	0.45	0.4625	0.44	18,013
Apr 03 2024	0.4365	-0.0155	-3.43%	0.4472	0.474	0.416	92,207
Apr 02 2024	0.452	-0.008	-1.74%	0.47	0.49	0.443	22,572
Apr 01 2024	0.46	0.006	1.32%	0.437	0.47	0.437	25,860
Mar 28 2024	0.454	0.037	8.87%	0.42	0.46	0.4182	33,105
Mar 27 2024	0.417	-0.009	-2.11%	0.435	0.457	0.417	64,900
Mar 26 2024	0.426	-0.027	-5.96%	0.45	0.472501	0.412	72,645
Mar 25 2024	0.453	-0.012	-2.58%	0.4701	0.4936	0.445	79,610
Mar 22 2024	0.465	0.001	0.22%	0.47	0.4879	0.464	19,441
Mar 21 2024	0.464	-0.016	-3.33%	0.48	0.492	0.464	44,774
Mar 20 2024	0.48	-0.01	-2.04%	0.496	0.496	0.472801	15,227
Mar 19 2024	0.49	-0.0253	-4.91%	0.5153	0.5197	0.471	27,607
Mar 18 2024	0.5153	0.0156	3.12%	0.475	0.5378	0.4537	116,659
Mar 15 2024	0.4997	-0.0079	-1.56%	0.50	0.5075	0.485	27,660
Mar 14 2024	0.5076	0.0052	1.04%	0.495	0.51	0.49	64,092
Mar 13 2024	0.5024	0.0124	2.53%	0.5052	0.5099	0.465	54,402
Mar 12 2024	0.49	-0.009	-1.80%	0.50	0.51	0.4798	39,722
Mar 11 2024	0.499	0.012	2.46%	0.497	0.51	0.474	57,744
Mar 08 2024	0.487	-0.0317	-6.11%	0.486	0.519399	0.475	80,804
Mar 07 2024	0.5187	0.0386	8.04%	0.50	0.54	0.4855	120,210
Mar 06 2024	0.4801	-0.0349	-6.78%	0.525	0.53	0.471	163,699
Mar 05 2024	0.515	0.0451	9.60%	0.4584	0.515	0.452	1,047,230
Mar 04 2024	0.4699	-0.0001	-0.02%	0.46	0.4848	0.45	148,510
Mar 01 2024	0.47	-0.0106	-2.21%	0.47	0.492	0.46824	89,364
Feb 29 2024	0.4806	-0.0146	-2.95%	0.48	0.493999	0.478	27,455
Feb 28 2024	0.4952	0.0003	0.06%	0.48	0.503	0.48	41,937
Feb 27 2024	0.4949	-0.0111	-2.19%	0.49	0.506	0.4705	79,953
Feb 26 2024	0.506	0.0058	1.16%	0.49	0.516	0.48	38,601
Feb 23 2024	0.5002	-0.0098	-1.92%	0.50	0.51	0.50	22,130
Feb 22 2024	0.51	-0.0156	-2.97%	0.50	0.52	0.49	66,224
Feb 21 2024	0.5256	-0.0004	-0.08%	0.5362	0.5362	0.49	30,010
Feb 20 2024	0.526	0.006	1.15%	0.504	0.526	0.504	18,105
Feb 16 2024	0.52	-0.0125	-2.35%	0.52	0.5259	0.511	11,458
Feb 15 2024	0.5325	-0.0043	-0.80%	0.523	0.535	0.507	30,589
Feb 14 2024	0.5368	0.0181	3.49%	0.528	0.54	0.51	42,163
Feb 13 2024	0.5187	-0.0078	-1.48%	0.51	0.526654	0.505	23,193
Feb 12 2024	0.5265	0.0111	2.15%	0.515	0.528	0.515	27,922
Feb 09 2024	0.5154	-0.0086	-1.64%	0.515	0.524	0.5132	41,807
Feb 08 2024	0.524	0.0125	2.44%	0.52	0.535	0.51	52,172
Feb 07 2024	0.5115	-0.0049	-0.95%	0.525	0.535	0.51	39,050
Feb 06 2024	0.5164	-0.0036	-0.69%	0.52	0.52	0.51	33,321
Feb 05 2024	0.52	-0.0077	-1.46%	0.53	0.535	0.51	80,401
Feb 02 2024	0.5277	0.0001	0.02%	0.5275	0.535	0.5275	23,321

Tiziana Life Sciences

Delayed Upgrade Clock