NasdaqCM - Nasdaq Real Time Price USD
Tiziana Life Sciences Ltd (TLSA)
1.6200
+0.1200
+(8.00%)
At close: May 13 at 4:00:01 PM EDT
1.5000
-0.12
(-7.41%)
After hours: May 13 at 7:27:57 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 13, 2025 | 1.5100 | 1.7000 | 1.4400 | 1.6200 | 1.6200 | 678,300 |
May 12, 2025 | 1.7600 | 1.7600 | 1.4500 | 1.5000 | 1.5000 | 450,100 |
May 9, 2025 | 1.6300 | 1.7800 | 1.4900 | 1.5700 | 1.5700 | 1,373,600 |
May 8, 2025 | 1.5500 | 1.6300 | 1.4900 | 1.5100 | 1.5100 | 212,200 |
May 7, 2025 | 1.5300 | 1.7800 | 1.5200 | 1.5700 | 1.5700 | 1,018,000 |
May 6, 2025 | 1.3500 | 1.6000 | 1.2900 | 1.5000 | 1.5000 | 1,845,100 |
May 5, 2025 | 1.2600 | 1.3100 | 1.2200 | 1.2200 | 1.2200 | 112,000 |
May 2, 2025 | 1.3600 | 1.3700 | 1.2600 | 1.2800 | 1.2800 | 156,000 |
May 1, 2025 | 1.3700 | 1.4000 | 1.2800 | 1.2900 | 1.2900 | 175,800 |
Apr 30, 2025 | 1.2400 | 1.4300 | 1.2300 | 1.3600 | 1.3600 | 297,900 |
Apr 29, 2025 | 1.3100 | 1.3100 | 1.2000 | 1.2400 | 1.2400 | 134,700 |
Apr 28, 2025 | 1.3300 | 1.3600 | 1.2300 | 1.3100 | 1.3100 | 278,500 |
Apr 25, 2025 | 1.4300 | 1.4300 | 1.2900 | 1.3600 | 1.3600 | 355,500 |
Apr 24, 2025 | 1.3700 | 1.5300 | 1.2500 | 1.4400 | 1.4400 | 709,100 |
Apr 23, 2025 | 1.1400 | 1.3300 | 1.1400 | 1.3100 | 1.3100 | 578,700 |
Apr 22, 2025 | 1.1300 | 1.1700 | 1.0500 | 1.1600 | 1.1600 | 305,300 |
Apr 21, 2025 | 1.0700 | 1.1400 | 1.0100 | 1.1300 | 1.1300 | 309,400 |
Apr 17, 2025 | 0.9000 | 1.1000 | 0.8700 | 1.0700 | 1.0700 | 368,300 |
Apr 16, 2025 | 0.8000 | 0.8900 | 0.7600 | 0.8900 | 0.8900 | 607,200 |
Apr 15, 2025 | 0.7900 | 0.8400 | 0.7900 | 0.8100 | 0.8100 | 52,200 |
Apr 14, 2025 | 0.8000 | 0.8300 | 0.7800 | 0.8000 | 0.8000 | 178,700 |
Apr 11, 2025 | 0.8100 | 0.8200 | 0.7300 | 0.7900 | 0.7900 | 286,600 |
Apr 10, 2025 | 0.8300 | 0.8600 | 0.7600 | 0.7800 | 0.7800 | 172,700 |
Apr 9, 2025 | 0.8000 | 0.9000 | 0.7400 | 0.8600 | 0.8600 | 436,000 |
Apr 8, 2025 | 0.9100 | 0.9100 | 0.8000 | 0.8000 | 0.8000 | 371,900 |
Apr 7, 2025 | 0.8700 | 0.9500 | 0.8300 | 0.9000 | 0.9000 | 230,700 |
Apr 4, 2025 | 0.9800 | 1.0300 | 0.8800 | 0.9400 | 0.9400 | 427,600 |
Apr 3, 2025 | 1.0400 | 1.0700 | 0.9800 | 1.0200 | 1.0200 | 293,200 |
Apr 2, 2025 | 1.0600 | 1.1300 | 1.0400 | 1.1100 | 1.1100 | 277,800 |
Apr 1, 2025 | 1.0700 | 1.1200 | 1.0200 | 1.0600 | 1.0600 | 283,100 |
Mar 31, 2025 | 1.1000 | 1.1200 | 1.0100 | 1.0800 | 1.0800 | 288,600 |
Mar 28, 2025 | 1.1400 | 1.1800 | 1.1000 | 1.1200 | 1.1200 | 113,400 |
Mar 27, 2025 | 1.1700 | 1.2000 | 1.1300 | 1.1400 | 1.1400 | 127,500 |
Mar 26, 2025 | 1.2300 | 1.3000 | 1.1300 | 1.1800 | 1.1800 | 319,500 |
Mar 25, 2025 | 1.0400 | 1.2400 | 1.0400 | 1.2300 | 1.2300 | 594,300 |
Mar 24, 2025 | 1.1100 | 1.1100 | 0.9600 | 1.0800 | 1.0800 | 726,800 |
Mar 21, 2025 | 1.2500 | 1.2900 | 1.0400 | 1.1100 | 1.1100 | 1,111,400 |
Mar 20, 2025 | 1.3700 | 1.4100 | 1.2500 | 1.2900 | 1.2900 | 538,800 |
Mar 19, 2025 | 1.5200 | 1.5200 | 1.3100 | 1.3900 | 1.3900 | 552,200 |
Mar 18, 2025 | 1.5400 | 1.5800 | 1.4600 | 1.5200 | 1.5200 | 234,400 |
Mar 17, 2025 | 1.6100 | 1.6400 | 1.3000 | 1.5500 | 1.5500 | 770,300 |
Mar 14, 2025 | 1.5600 | 1.6000 | 1.5000 | 1.5700 | 1.5700 | 377,200 |
Mar 13, 2025 | 1.4500 | 1.5500 | 1.4200 | 1.4800 | 1.4800 | 654,000 |
Mar 12, 2025 | 1.3900 | 1.5900 | 1.3500 | 1.4300 | 1.4300 | 434,000 |
Mar 11, 2025 | 1.5300 | 1.5500 | 1.2500 | 1.3700 | 1.3700 | 837,100 |
Mar 10, 2025 | 1.7600 | 1.8400 | 1.3300 | 1.5500 | 1.5500 | 1,886,400 |
Mar 7, 2025 | 1.5800 | 1.9100 | 1.5500 | 1.6900 | 1.6900 | 2,405,600 |
Mar 6, 2025 | 1.3400 | 1.5500 | 1.1500 | 1.5000 | 1.5000 | 4,545,700 |
Mar 5, 2025 | 1.1600 | 1.3600 | 1.0900 | 1.3600 | 1.3600 | 1,753,800 |
Mar 4, 2025 | 1.1300 | 1.2300 | 0.9200 | 1.1500 | 1.1500 | 1,662,900 |
Mar 3, 2025 | 1.2900 | 1.3300 | 1.1100 | 1.1300 | 1.1300 | 807,400 |
Feb 28, 2025 | 1.2300 | 1.3300 | 1.1400 | 1.2900 | 1.2900 | 2,488,100 |
Feb 27, 2025 | 1.0200 | 1.1900 | 1.0100 | 1.1300 | 1.1300 | 1,571,300 |
Feb 26, 2025 | 0.9500 | 1.0200 | 0.8300 | 0.9800 | 0.9800 | 928,800 |
Feb 25, 2025 | 0.9200 | 0.9700 | 0.9100 | 0.9600 | 0.9600 | 4,775,700 |
Feb 24, 2025 | 0.8400 | 0.9200 | 0.8000 | 0.9100 | 0.9100 | 347,500 |
Feb 21, 2025 | 0.9000 | 0.9100 | 0.8100 | 0.8200 | 0.8200 | 497,400 |
Feb 20, 2025 | 0.9100 | 0.9100 | 0.8400 | 0.9000 | 0.9000 | 288,600 |
Feb 19, 2025 | 0.8800 | 0.9400 | 0.8600 | 0.9200 | 0.9200 | 686,100 |
Feb 18, 2025 | 0.8000 | 0.8900 | 0.7700 | 0.8800 | 0.8800 | 983,600 |
Feb 14, 2025 | 0.7500 | 0.8000 | 0.7200 | 0.7900 | 0.7900 | 349,200 |
Feb 13, 2025 | 0.7300 | 0.7600 | 0.7000 | 0.7400 | 0.7400 | 334,400 |
Feb 12, 2025 | 0.7100 | 0.7500 | 0.6900 | 0.7500 | 0.7500 | 286,300 |
Feb 11, 2025 | 0.7100 | 0.7100 | 0.6700 | 0.7100 | 0.7100 | 280,400 |
Feb 10, 2025 | 0.6900 | 0.7100 | 0.6600 | 0.6900 | 0.6900 | 179,100 |
Feb 7, 2025 | 0.6600 | 0.6900 | 0.6300 | 0.6800 | 0.6800 | 243,100 |
Feb 6, 2025 | 0.6500 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 310,200 |
Feb 5, 2025 | 0.6800 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 214,800 |
Feb 4, 2025 | 0.6600 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 260,800 |
Feb 3, 2025 | 0.6600 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 128,800 |
Jan 31, 2025 | 0.6900 | 0.7100 | 0.6600 | 0.6900 | 0.6900 | 180,700 |
Jan 30, 2025 | 0.7400 | 0.7400 | 0.6400 | 0.6900 | 0.6900 | 398,800 |
Jan 29, 2025 | 0.7200 | 0.7200 | 0.6800 | 0.6900 | 0.6900 | 226,400 |
Jan 28, 2025 | 0.7200 | 0.7400 | 0.6800 | 0.7100 | 0.7100 | 447,000 |
Jan 27, 2025 | 0.7400 | 0.7800 | 0.7200 | 0.7400 | 0.7400 | 382,900 |
Jan 24, 2025 | 0.8700 | 0.8800 | 0.7800 | 0.7900 | 0.7900 | 1,260,400 |
Jan 23, 2025 | 0.8000 | 0.9500 | 0.6900 | 0.8900 | 0.8900 | 11,459,800 |
Jan 22, 2025 | 0.7100 | 0.9000 | 0.6900 | 0.8000 | 0.8000 | 5,237,000 |
Jan 21, 2025 | 0.7500 | 0.7500 | 0.7100 | 0.7300 | 0.7300 | 167,800 |
Jan 17, 2025 | 0.7600 | 0.7700 | 0.7000 | 0.7400 | 0.7400 | 100,700 |
Jan 16, 2025 | 0.7700 | 0.7900 | 0.7300 | 0.7600 | 0.7600 | 119,700 |
Jan 15, 2025 | 0.7300 | 0.8000 | 0.6800 | 0.7900 | 0.7900 | 417,300 |
Jan 14, 2025 | 0.7500 | 0.7600 | 0.7200 | 0.7300 | 0.7300 | 134,500 |
Jan 13, 2025 | 0.8500 | 0.8500 | 0.7200 | 0.7500 | 0.7500 | 396,000 |
Jan 10, 2025 | 0.8100 | 0.9500 | 0.8100 | 0.8400 | 0.8400 | 2,303,400 |
Jan 8, 2025 | 0.7300 | 0.7400 | 0.7000 | 0.7400 | 0.7400 | 116,300 |
Jan 7, 2025 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 138,200 |
Jan 6, 2025 | 0.7400 | 0.7500 | 0.7000 | 0.7400 | 0.7400 | 113,200 |
Jan 3, 2025 | 0.6800 | 0.7400 | 0.6700 | 0.7300 | 0.7300 | 197,300 |
Jan 2, 2025 | 0.6900 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 143,700 |
Dec 31, 2024 | 0.6300 | 0.7000 | 0.6300 | 0.7000 | 0.7000 | 319,800 |
Dec 30, 2024 | 0.6700 | 0.7500 | 0.6500 | 0.7500 | 0.7500 | 379,100 |
Dec 27, 2024 | 0.7400 | 0.8000 | 0.6500 | 0.6700 | 0.6700 | 795,600 |
Dec 26, 2024 | 0.7300 | 0.7400 | 0.6900 | 0.7000 | 0.7000 | 301,800 |
Dec 24, 2024 | 0.6700 | 0.7200 | 0.6700 | 0.6900 | 0.6900 | 149,400 |
Dec 23, 2024 | 0.7700 | 0.7700 | 0.6800 | 0.6800 | 0.6800 | 754,600 |
Dec 20, 2024 | 0.8000 | 0.8300 | 0.7400 | 0.7800 | 0.7800 | 568,100 |
Dec 19, 2024 | 0.9900 | 0.9900 | 0.7300 | 0.8300 | 0.8300 | 821,700 |
Dec 18, 2024 | 1.0100 | 1.0700 | 0.9500 | 0.9900 | 0.9900 | 568,100 |
Dec 17, 2024 | 0.9800 | 1.0200 | 0.9500 | 0.9900 | 0.9900 | 924,700 |
Dec 16, 2024 | 0.9300 | 0.9900 | 0.8800 | 0.9300 | 0.9300 | 379,600 |
Dec 13, 2024 | 0.9400 | 0.9600 | 0.9300 | 0.9400 | 0.9400 | 67,100 |
Dec 12, 2024 | 0.9600 | 0.9700 | 0.9100 | 0.9400 | 0.9400 | 218,100 |
Dec 11, 2024 | 0.9600 | 0.9700 | 0.9100 | 0.9500 | 0.9500 | 212,400 |
Dec 10, 2024 | 1.0000 | 1.0100 | 0.9600 | 0.9800 | 0.9800 | 188,400 |
Dec 9, 2024 | 1.0100 | 1.0600 | 0.9800 | 1.0100 | 1.0100 | 406,300 |
Dec 6, 2024 | 1.0400 | 1.0400 | 0.9600 | 1.0100 | 1.0100 | 268,700 |
Dec 5, 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 374,800 |
Dec 4, 2024 | 1.0000 | 1.0800 | 0.9600 | 1.0200 | 1.0200 | 1,390,300 |
Dec 3, 2024 | 0.9200 | 0.9500 | 0.9100 | 0.9100 | 0.9100 | 61,600 |
Dec 2, 2024 | 0.9400 | 0.9500 | 0.9200 | 0.9500 | 0.9500 | 91,900 |
Nov 29, 2024 | 0.9400 | 0.9600 | 0.9200 | 0.9500 | 0.9500 | 28,800 |
Nov 27, 2024 | 0.9100 | 0.9600 | 0.9000 | 0.9200 | 0.9200 | 91,500 |
Nov 26, 2024 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 52,100 |
Nov 25, 2024 | 0.9400 | 0.9900 | 0.9400 | 0.9600 | 0.9600 | 141,600 |
Nov 22, 2024 | 0.9800 | 1.0000 | 0.9400 | 0.9500 | 0.9500 | 101,300 |
Nov 21, 2024 | 0.9900 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 108,600 |
Nov 20, 2024 | 1.0300 | 1.0300 | 0.9700 | 1.0000 | 1.0000 | 90,800 |
Nov 19, 2024 | 0.9900 | 1.0200 | 0.9700 | 0.9800 | 0.9800 | 167,900 |
Nov 18, 2024 | 0.8900 | 1.0700 | 0.8800 | 1.0300 | 1.0300 | 1,162,400 |
Nov 15, 2024 | 0.9100 | 0.9300 | 0.8900 | 0.8900 | 0.8900 | 104,400 |
Nov 14, 2024 | 0.9200 | 0.9300 | 0.8800 | 0.9200 | 0.9200 | 117,800 |
Nov 13, 2024 | 0.9000 | 0.9400 | 0.8800 | 0.9100 | 0.9100 | 371,100 |
Nov 12, 2024 | 1.0000 | 1.0400 | 0.9100 | 0.9400 | 0.9400 | 353,100 |
Nov 11, 2024 | 0.9400 | 1.2700 | 0.9000 | 0.9500 | 0.9500 | 515,600 |
Nov 8, 2024 | 0.9100 | 0.9500 | 0.9000 | 0.9300 | 0.9300 | 82,100 |
Nov 7, 2024 | 0.8800 | 0.9500 | 0.8800 | 0.9100 | 0.9100 | 229,100 |
Nov 6, 2024 | 0.9000 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 195,600 |
Nov 5, 2024 | 0.9100 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 155,000 |
Nov 4, 2024 | 0.9700 | 0.9700 | 0.8900 | 0.9100 | 0.9100 | 223,700 |
Nov 1, 2024 | 0.9500 | 0.9800 | 0.9300 | 0.9400 | 0.9400 | 264,200 |
Oct 31, 2024 | 1.1100 | 1.1100 | 0.9500 | 0.9800 | 0.9800 | 580,900 |
Oct 30, 2024 | 1.1400 | 1.2600 | 1.0900 | 1.1800 | 1.1800 | 3,051,500 |
Oct 29, 2024 | 1.0200 | 1.0500 | 0.9600 | 1.0200 | 1.0200 | 202,300 |
Oct 28, 2024 | 0.9600 | 1.0300 | 0.9600 | 0.9900 | 0.9900 | 92,700 |
Oct 25, 2024 | 1.1000 | 1.1400 | 0.9700 | 0.9900 | 0.9900 | 275,700 |
Oct 24, 2024 | 0.9900 | 1.1400 | 0.9500 | 1.0900 | 1.0900 | 364,800 |
Oct 23, 2024 | 0.8700 | 0.9700 | 0.8600 | 0.9700 | 0.9700 | 230,100 |
Oct 22, 2024 | 0.8600 | 0.8800 | 0.8300 | 0.8700 | 0.8700 | 104,300 |
Oct 21, 2024 | 0.8700 | 0.9200 | 0.8300 | 0.8600 | 0.8600 | 181,900 |
Oct 18, 2024 | 0.8800 | 0.9000 | 0.8400 | 0.8800 | 0.8800 | 127,000 |
Oct 17, 2024 | 0.8700 | 0.9000 | 0.8300 | 0.9000 | 0.9000 | 146,600 |
Oct 16, 2024 | 0.9100 | 0.9400 | 0.8600 | 0.8800 | 0.8800 | 128,000 |
Oct 15, 2024 | 0.9400 | 0.9700 | 0.9000 | 0.9200 | 0.9200 | 82,300 |
Oct 14, 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9300 | 0.9300 | 25,600 |
Oct 11, 2024 | 0.9200 | 0.9500 | 0.9000 | 0.9400 | 0.9400 | 112,200 |
Oct 10, 2024 | 0.9000 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 46,300 |
Oct 9, 2024 | 0.9300 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 44,500 |
Oct 8, 2024 | 0.9200 | 0.9700 | 0.9200 | 0.9400 | 0.9400 | 94,100 |
Oct 7, 2024 | 1.0000 | 1.0000 | 0.9000 | 0.9200 | 0.9200 | 251,300 |
Oct 4, 2024 | 1.0200 | 1.0400 | 0.9700 | 1.0000 | 1.0000 | 100,100 |
Oct 3, 2024 | 0.9500 | 1.0400 | 0.9500 | 0.9800 | 0.9800 | 204,800 |
Oct 2, 2024 | 0.9200 | 0.9800 | 0.9100 | 0.9400 | 0.9400 | 130,300 |
Oct 1, 2024 | 1.0400 | 1.0800 | 0.9200 | 0.9300 | 0.9300 | 134,800 |
Sep 30, 2024 | 1.0000 | 1.0500 | 0.9500 | 0.9600 | 0.9600 | 118,800 |
Sep 27, 2024 | 1.0300 | 1.0300 | 0.9700 | 1.0100 | 1.0100 | 139,200 |
Sep 26, 2024 | 0.9600 | 1.0500 | 0.9500 | 1.0400 | 1.0400 | 217,000 |
Sep 25, 2024 | 0.9300 | 0.9400 | 0.9200 | 0.9400 | 0.9400 | 74,900 |
Sep 24, 2024 | 1.0700 | 1.1000 | 0.9200 | 0.9200 | 0.9200 | 619,400 |
Sep 23, 2024 | 1.0500 | 1.1000 | 0.9600 | 1.0200 | 1.0200 | 99,300 |
Sep 20, 2024 | 1.0800 | 1.0900 | 1.0200 | 1.0200 | 1.0200 | 253,800 |
Sep 19, 2024 | 1.0800 | 1.1700 | 1.0800 | 1.1100 | 1.1100 | 308,300 |
Sep 18, 2024 | 0.8900 | 1.1100 | 0.8900 | 1.0700 | 1.0700 | 507,500 |
Sep 17, 2024 | 0.8600 | 0.9200 | 0.8300 | 0.8500 | 0.8500 | 236,400 |
Sep 16, 2024 | 0.8800 | 0.9500 | 0.8500 | 0.8500 | 0.8500 | 119,600 |
Sep 13, 2024 | 0.9400 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 39,600 |
Sep 12, 2024 | 0.8900 | 0.9400 | 0.8800 | 0.9300 | 0.9300 | 25,600 |
Sep 11, 2024 | 0.8800 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 59,700 |
Sep 10, 2024 | 0.8600 | 0.9000 | 0.8500 | 0.8800 | 0.8800 | 112,000 |
Sep 9, 2024 | 0.8300 | 0.9300 | 0.8300 | 0.8700 | 0.8700 | 72,700 |
Sep 6, 2024 | 0.7900 | 0.8700 | 0.7700 | 0.8200 | 0.8200 | 231,900 |
Sep 5, 2024 | 0.9200 | 0.9200 | 0.7900 | 0.8600 | 0.8600 | 184,800 |
Sep 4, 2024 | 0.9500 | 0.9600 | 0.9100 | 0.9200 | 0.9200 | 75,200 |
Sep 3, 2024 | 0.9800 | 0.9800 | 0.9400 | 0.9400 | 0.9400 | 148,200 |
Aug 30, 2024 | 1.1400 | 1.1700 | 0.8800 | 1.0000 | 1.0000 | 688,700 |
Aug 29, 2024 | 1.1900 | 1.2100 | 1.0700 | 1.0800 | 1.0800 | 148,600 |
Aug 28, 2024 | 1.2400 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | 63,500 |
Aug 27, 2024 | 1.2600 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 54,100 |
Aug 26, 2024 | 1.2200 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 22,500 |
Aug 23, 2024 | 1.2500 | 1.3800 | 1.2100 | 1.2200 | 1.2200 | 162,000 |
Aug 22, 2024 | 1.2600 | 1.4000 | 1.2200 | 1.2500 | 1.2500 | 599,500 |
Aug 21, 2024 | 1.2400 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 249,800 |
Aug 20, 2024 | 1.1500 | 1.2600 | 1.1400 | 1.2100 | 1.2100 | 377,200 |
Aug 19, 2024 | 1.2000 | 1.2100 | 1.1300 | 1.1400 | 1.1400 | 171,900 |
Aug 16, 2024 | 1.1900 | 1.2200 | 1.1300 | 1.2100 | 1.2100 | 89,900 |
Aug 15, 2024 | 1.1000 | 1.2000 | 1.0500 | 1.1800 | 1.1800 | 220,900 |
Aug 14, 2024 | 1.3600 | 1.3800 | 1.0500 | 1.0900 | 1.0900 | 558,100 |
Aug 13, 2024 | 1.5000 | 1.5000 | 1.2500 | 1.3600 | 1.3600 | 680,800 |
Aug 12, 2024 | 1.3400 | 1.7400 | 1.2900 | 1.4500 | 1.4500 | 1,365,200 |
Aug 9, 2024 | 1.3100 | 1.4300 | 1.2000 | 1.3500 | 1.3500 | 408,900 |
Aug 8, 2024 | 1.4000 | 1.4200 | 1.1100 | 1.3100 | 1.3100 | 623,000 |
Aug 7, 2024 | 1.1000 | 1.4400 | 1.1000 | 1.4000 | 1.4000 | 1,317,500 |
Aug 6, 2024 | 0.9700 | 1.0900 | 0.9700 | 1.0900 | 1.0900 | 418,800 |
Aug 5, 2024 | 0.9100 | 1.0200 | 0.8700 | 1.0200 | 1.0200 | 180,300 |
Aug 2, 2024 | 1.0200 | 1.0300 | 0.9500 | 1.0100 | 1.0100 | 245,400 |
Aug 1, 2024 | 1.0600 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 74,900 |
Jul 31, 2024 | 1.0000 | 1.0800 | 1.0000 | 1.0700 | 1.0700 | 216,400 |
Jul 30, 2024 | 1.0300 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 167,600 |
Jul 29, 2024 | 0.9900 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 90,500 |
Jul 26, 2024 | 0.9900 | 1.0700 | 0.9300 | 0.9900 | 0.9900 | 170,100 |
Jul 25, 2024 | 0.9800 | 1.0000 | 0.9300 | 0.9900 | 0.9900 | 190,900 |
Jul 24, 2024 | 0.9900 | 1.1000 | 0.9300 | 1.0000 | 1.0000 | 1,080,800 |
Jul 23, 2024 | 0.9200 | 0.9500 | 0.8900 | 0.9000 | 0.9000 | 154,600 |
Jul 22, 2024 | 0.8800 | 0.9700 | 0.8600 | 0.9000 | 0.9000 | 263,300 |
Jul 19, 2024 | 0.8100 | 0.8800 | 0.8100 | 0.8500 | 0.8500 | 153,600 |
Jul 18, 2024 | 0.8400 | 0.8600 | 0.8100 | 0.8500 | 0.8500 | 178,800 |
Jul 17, 2024 | 0.8100 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 38,600 |
Jul 16, 2024 | 0.8000 | 0.8300 | 0.8000 | 0.8100 | 0.8100 | 31,800 |
Jul 15, 2024 | 0.8300 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 67,200 |
Jul 12, 2024 | 0.8800 | 0.8800 | 0.8000 | 0.8100 | 0.8100 | 124,800 |
Jul 11, 2024 | 0.8400 | 0.8500 | 0.8100 | 0.8200 | 0.8200 | 69,800 |
Jul 10, 2024 | 0.8300 | 0.8400 | 0.8100 | 0.8400 | 0.8400 | 70,200 |
Jul 9, 2024 | 0.8200 | 0.8600 | 0.8100 | 0.8100 | 0.8100 | 118,500 |
Jul 8, 2024 | 0.8400 | 0.8900 | 0.8200 | 0.8200 | 0.8200 | 145,600 |
Jul 5, 2024 | 0.8200 | 0.8400 | 0.8200 | 0.8300 | 0.8300 | 181,700 |
Jul 3, 2024 | 0.9000 | 0.9000 | 0.8200 | 0.8300 | 0.8300 | 110,100 |
Jul 2, 2024 | 0.9100 | 0.9200 | 0.8500 | 0.8600 | 0.8600 | 180,500 |
Jul 1, 2024 | 0.9500 | 0.9500 | 0.8700 | 0.8900 | 0.8900 | 50,200 |
Jun 28, 2024 | 0.8800 | 1.0400 | 0.8500 | 0.9200 | 0.9200 | 385,400 |
Jun 27, 2024 | 0.9200 | 0.9800 | 0.8500 | 0.8800 | 0.8800 | 225,600 |
Jun 26, 2024 | 0.9300 | 0.9900 | 0.8900 | 0.9300 | 0.9300 | 224,200 |
Jun 25, 2024 | 0.9200 | 1.0000 | 0.9000 | 0.9700 | 0.9700 | 415,800 |
Jun 24, 2024 | 0.8700 | 0.9700 | 0.8500 | 0.9500 | 0.9500 | 424,900 |
Jun 21, 2024 | 0.7900 | 0.8300 | 0.7600 | 0.8000 | 0.8000 | 133,500 |
Jun 20, 2024 | 0.7000 | 0.7900 | 0.6700 | 0.7900 | 0.7900 | 162,100 |
Jun 18, 2024 | 0.8000 | 0.8000 | 0.7200 | 0.7200 | 0.7200 | 67,500 |
Jun 17, 2024 | 0.7400 | 0.8100 | 0.7400 | 0.7900 | 0.7900 | 122,400 |
Jun 14, 2024 | 0.7000 | 0.7800 | 0.7000 | 0.7400 | 0.7400 | 87,400 |
Jun 13, 2024 | 0.7700 | 0.8400 | 0.7000 | 0.7300 | 0.7300 | 285,100 |
Jun 12, 2024 | 0.9200 | 0.9500 | 0.7700 | 0.8200 | 0.8200 | 316,500 |
Jun 11, 2024 | 0.9400 | 1.0200 | 0.8600 | 0.9900 | 0.9900 | 510,800 |
Jun 10, 2024 | 1.0000 | 1.0000 | 0.9200 | 1.0000 | 1.0000 | 455,300 |
Jun 7, 2024 | 1.0000 | 1.0300 | 0.9500 | 1.0000 | 1.0000 | 257,500 |
Jun 6, 2024 | 1.0300 | 1.0500 | 0.9100 | 1.0000 | 1.0000 | 614,000 |
Jun 5, 2024 | 1.0200 | 1.0500 | 0.9800 | 1.0100 | 1.0100 | 397,300 |
Jun 4, 2024 | 1.0000 | 1.0100 | 0.9600 | 1.0000 | 1.0000 | 207,400 |
Jun 3, 2024 | 1.0400 | 1.0500 | 0.9000 | 1.0000 | 1.0000 | 248,500 |
May 31, 2024 | 0.9400 | 1.0400 | 0.9400 | 1.0000 | 1.0000 | 516,600 |
May 30, 2024 | 0.9300 | 0.9500 | 0.9000 | 0.9400 | 0.9400 | 97,000 |
May 29, 2024 | 0.9200 | 0.9400 | 0.8700 | 0.9400 | 0.9400 | 137,900 |
May 28, 2024 | 0.8900 | 0.9300 | 0.8300 | 0.9200 | 0.9200 | 301,400 |
May 24, 2024 | 0.8000 | 0.8100 | 0.7400 | 0.8100 | 0.8100 | 84,300 |
May 23, 2024 | 0.7800 | 0.8200 | 0.7400 | 0.7400 | 0.7400 | 75,900 |
May 22, 2024 | 0.8200 | 0.8300 | 0.7900 | 0.8100 | 0.8100 | 108,700 |
May 21, 2024 | 0.7900 | 0.8300 | 0.7600 | 0.8200 | 0.8200 | 120,800 |
May 20, 2024 | 0.8100 | 0.8100 | 0.7300 | 0.7700 | 0.7700 | 188,800 |
May 17, 2024 | 0.7200 | 0.7600 | 0.6700 | 0.7400 | 0.7400 | 110,000 |
May 16, 2024 | 0.6600 | 0.7100 | 0.6100 | 0.6800 | 0.6800 | 157,100 |
May 15, 2024 | 0.6000 | 0.6400 | 0.5700 | 0.6400 | 0.6400 | 184,700 |
May 14, 2024 | 0.5700 | 0.6400 | 0.5600 | 0.5600 | 0.5600 | 129,400 |
Related Tickers
ACUT AccuStem Sciences, Inc.
0.5984
0.00%
PHIO Phio Pharmaceuticals Corp.
1.9000
+4.97%
ZVSA ZyVersa Therapeutics, Inc.
0.5180
-4.04%
GLMD Galmed Pharmaceuticals Ltd.
1.2900
+0.78%
HEPA Hepion Pharmaceuticals, Inc.
0.3180
0.00%
OKYO OKYO Pharma Limited
1.4300
+3.62%
NNVC NanoViricides, Inc.
1.2500
-2.34%
INZY Inozyme Pharma, Inc.
1.0900
-7.63%
OSTX OS Therapies Incorporated
1.8100
+6.47%
DWTX Dogwood Therapeutics, Inc.
4.8500
+1.46%