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 Adj Close Volume
May 13, 20251.51001.70001.44001.62001.6200678,300
May 12, 20251.76001.76001.45001.50001.5000450,100
May 9, 20251.63001.78001.49001.57001.57001,373,600
May 8, 20251.55001.63001.49001.51001.5100212,200
May 7, 20251.53001.78001.52001.57001.57001,018,000
May 6, 20251.35001.60001.29001.50001.50001,845,100
May 5, 20251.26001.31001.22001.22001.2200112,000
May 2, 20251.36001.37001.26001.28001.2800156,000
May 1, 20251.37001.40001.28001.29001.2900175,800
Apr 30, 20251.24001.43001.23001.36001.3600297,900
Apr 29, 20251.31001.31001.20001.24001.2400134,700
Apr 28, 20251.33001.36001.23001.31001.3100278,500
Apr 25, 20251.43001.43001.29001.36001.3600355,500
Apr 24, 20251.37001.53001.25001.44001.4400709,100
Apr 23, 20251.14001.33001.14001.31001.3100578,700
Apr 22, 20251.13001.17001.05001.16001.1600305,300
Apr 21, 20251.07001.14001.01001.13001.1300309,400
Apr 17, 20250.90001.10000.87001.07001.0700368,300
Apr 16, 20250.80000.89000.76000.89000.8900607,200
Apr 15, 20250.79000.84000.79000.81000.810052,200
Apr 14, 20250.80000.83000.78000.80000.8000178,700
Apr 11, 20250.81000.82000.73000.79000.7900286,600
Apr 10, 20250.83000.86000.76000.78000.7800172,700
Apr 9, 20250.80000.90000.74000.86000.8600436,000
Apr 8, 20250.91000.91000.80000.80000.8000371,900
Apr 7, 20250.87000.95000.83000.90000.9000230,700
Apr 4, 20250.98001.03000.88000.94000.9400427,600
Apr 3, 20251.04001.07000.98001.02001.0200293,200
Apr 2, 20251.06001.13001.04001.11001.1100277,800
Apr 1, 20251.07001.12001.02001.06001.0600283,100
Mar 31, 20251.10001.12001.01001.08001.0800288,600
Mar 28, 20251.14001.18001.10001.12001.1200113,400
Mar 27, 20251.17001.20001.13001.14001.1400127,500
Mar 26, 20251.23001.30001.13001.18001.1800319,500
Mar 25, 20251.04001.24001.04001.23001.2300594,300
Mar 24, 20251.11001.11000.96001.08001.0800726,800
Mar 21, 20251.25001.29001.04001.11001.11001,111,400
Mar 20, 20251.37001.41001.25001.29001.2900538,800
Mar 19, 20251.52001.52001.31001.39001.3900552,200
Mar 18, 20251.54001.58001.46001.52001.5200234,400
Mar 17, 20251.61001.64001.30001.55001.5500770,300
Mar 14, 20251.56001.60001.50001.57001.5700377,200
Mar 13, 20251.45001.55001.42001.48001.4800654,000
Mar 12, 20251.39001.59001.35001.43001.4300434,000
Mar 11, 20251.53001.55001.25001.37001.3700837,100
Mar 10, 20251.76001.84001.33001.55001.55001,886,400
Mar 7, 20251.58001.91001.55001.69001.69002,405,600
Mar 6, 20251.34001.55001.15001.50001.50004,545,700
Mar 5, 20251.16001.36001.09001.36001.36001,753,800
Mar 4, 20251.13001.23000.92001.15001.15001,662,900
Mar 3, 20251.29001.33001.11001.13001.1300807,400
Feb 28, 20251.23001.33001.14001.29001.29002,488,100
Feb 27, 20251.02001.19001.01001.13001.13001,571,300
Feb 26, 20250.95001.02000.83000.98000.9800928,800
Feb 25, 20250.92000.97000.91000.96000.96004,775,700
Feb 24, 20250.84000.92000.80000.91000.9100347,500
Feb 21, 20250.90000.91000.81000.82000.8200497,400
Feb 20, 20250.91000.91000.84000.90000.9000288,600
Feb 19, 20250.88000.94000.86000.92000.9200686,100
Feb 18, 20250.80000.89000.77000.88000.8800983,600
Feb 14, 20250.75000.80000.72000.79000.7900349,200
Feb 13, 20250.73000.76000.70000.74000.7400334,400
Feb 12, 20250.71000.75000.69000.75000.7500286,300
Feb 11, 20250.71000.71000.67000.71000.7100280,400
Feb 10, 20250.69000.71000.66000.69000.6900179,100
Feb 7, 20250.66000.69000.63000.68000.6800243,100
Feb 6, 20250.65000.66000.63000.64000.6400310,200
Feb 5, 20250.68000.68000.65000.66000.6600214,800
Feb 4, 20250.66000.70000.66000.68000.6800260,800
Feb 3, 20250.66000.68000.65000.68000.6800128,800
Jan 31, 20250.69000.71000.66000.69000.6900180,700
Jan 30, 20250.74000.74000.64000.69000.6900398,800
Jan 29, 20250.72000.72000.68000.69000.6900226,400
Jan 28, 20250.72000.74000.68000.71000.7100447,000
Jan 27, 20250.74000.78000.72000.74000.7400382,900
Jan 24, 20250.87000.88000.78000.79000.79001,260,400
Jan 23, 20250.80000.95000.69000.89000.890011,459,800
Jan 22, 20250.71000.90000.69000.80000.80005,237,000
Jan 21, 20250.75000.75000.71000.73000.7300167,800
Jan 17, 20250.76000.77000.70000.74000.7400100,700
Jan 16, 20250.77000.79000.73000.76000.7600119,700
Jan 15, 20250.73000.80000.68000.79000.7900417,300
Jan 14, 20250.75000.76000.72000.73000.7300134,500
Jan 13, 20250.85000.85000.72000.75000.7500396,000
Jan 10, 20250.81000.95000.81000.84000.84002,303,400
Jan 8, 20250.73000.74000.70000.74000.7400116,300
Jan 7, 20250.74000.74000.70000.70000.7000138,200
Jan 6, 20250.74000.75000.70000.74000.7400113,200
Jan 3, 20250.68000.74000.67000.73000.7300197,300
Jan 2, 20250.69000.70000.67000.68000.6800143,700
Dec 31, 20240.63000.70000.63000.70000.7000319,800
Dec 30, 20240.67000.75000.65000.75000.7500379,100
Dec 27, 20240.74000.80000.65000.67000.6700795,600
Dec 26, 20240.73000.74000.69000.70000.7000301,800
Dec 24, 20240.67000.72000.67000.69000.6900149,400
Dec 23, 20240.77000.77000.68000.68000.6800754,600
Dec 20, 20240.80000.83000.74000.78000.7800568,100
Dec 19, 20240.99000.99000.73000.83000.8300821,700
Dec 18, 20241.01001.07000.95000.99000.9900568,100
Dec 17, 20240.98001.02000.95000.99000.9900924,700
Dec 16, 20240.93000.99000.88000.93000.9300379,600
Dec 13, 20240.94000.96000.93000.94000.940067,100
Dec 12, 20240.96000.97000.91000.94000.9400218,100
Dec 11, 20240.96000.97000.91000.95000.9500212,400
Dec 10, 20241.00001.01000.96000.98000.9800188,400
Dec 9, 20241.01001.06000.98001.01001.0100406,300
Dec 6, 20241.04001.04000.96001.01001.0100268,700
Dec 5, 20241.05001.07001.00001.02001.0200374,800
Dec 4, 20241.00001.08000.96001.02001.02001,390,300
Dec 3, 20240.92000.95000.91000.91000.910061,600
Dec 2, 20240.94000.95000.92000.95000.950091,900
Nov 29, 20240.94000.96000.92000.95000.950028,800
Nov 27, 20240.91000.96000.90000.92000.920091,500
Nov 26, 20240.97000.97000.95000.95000.950052,100
Nov 25, 20240.94000.99000.94000.96000.9600141,600
Nov 22, 20240.98001.00000.94000.95000.9500101,300
Nov 21, 20240.99001.00000.95000.97000.9700108,600
Nov 20, 20241.03001.03000.97001.00001.000090,800
Nov 19, 20240.99001.02000.97000.98000.9800167,900
Nov 18, 20240.89001.07000.88001.03001.03001,162,400
Nov 15, 20240.91000.93000.89000.89000.8900104,400
Nov 14, 20240.92000.93000.88000.92000.9200117,800
Nov 13, 20240.90000.94000.88000.91000.9100371,100
Nov 12, 20241.00001.04000.91000.94000.9400353,100
Nov 11, 20240.94001.27000.90000.95000.9500515,600
Nov 8, 20240.91000.95000.90000.93000.930082,100
Nov 7, 20240.88000.95000.88000.91000.9100229,100
Nov 6, 20240.90000.90000.87000.90000.9000195,600
Nov 5, 20240.91000.93000.89000.90000.9000155,000
Nov 4, 20240.97000.97000.89000.91000.9100223,700
Nov 1, 20240.95000.98000.93000.94000.9400264,200
Oct 31, 20241.11001.11000.95000.98000.9800580,900
Oct 30, 20241.14001.26001.09001.18001.18003,051,500
Oct 29, 20241.02001.05000.96001.02001.0200202,300
Oct 28, 20240.96001.03000.96000.99000.990092,700
Oct 25, 20241.10001.14000.97000.99000.9900275,700
Oct 24, 20240.99001.14000.95001.09001.0900364,800
Oct 23, 20240.87000.97000.86000.97000.9700230,100
Oct 22, 20240.86000.88000.83000.87000.8700104,300
Oct 21, 20240.87000.92000.83000.86000.8600181,900
Oct 18, 20240.88000.90000.84000.88000.8800127,000
Oct 17, 20240.87000.90000.83000.90000.9000146,600
Oct 16, 20240.91000.94000.86000.88000.8800128,000
Oct 15, 20240.94000.97000.90000.92000.920082,300
Oct 14, 20240.95000.95000.90000.93000.930025,600
Oct 11, 20240.92000.95000.90000.94000.9400112,200
Oct 10, 20240.90000.95000.90000.92000.920046,300
Oct 9, 20240.93000.95000.90000.95000.950044,500
Oct 8, 20240.92000.97000.92000.94000.940094,100
Oct 7, 20241.00001.00000.90000.92000.9200251,300
Oct 4, 20241.02001.04000.97001.00001.0000100,100
Oct 3, 20240.95001.04000.95000.98000.9800204,800
Oct 2, 20240.92000.98000.91000.94000.9400130,300
Oct 1, 20241.04001.08000.92000.93000.9300134,800
Sep 30, 20241.00001.05000.95000.96000.9600118,800
Sep 27, 20241.03001.03000.97001.01001.0100139,200
Sep 26, 20240.96001.05000.95001.04001.0400217,000
Sep 25, 20240.93000.94000.92000.94000.940074,900
Sep 24, 20241.07001.10000.92000.92000.9200619,400
Sep 23, 20241.05001.10000.96001.02001.020099,300
Sep 20, 20241.08001.09001.02001.02001.0200253,800
Sep 19, 20241.08001.17001.08001.11001.1100308,300
Sep 18, 20240.89001.11000.89001.07001.0700507,500
Sep 17, 20240.86000.92000.83000.85000.8500236,400
Sep 16, 20240.88000.95000.85000.85000.8500119,600
Sep 13, 20240.94000.95000.90000.92000.920039,600
Sep 12, 20240.89000.94000.88000.93000.930025,600
Sep 11, 20240.88000.90000.88000.88000.880059,700
Sep 10, 20240.86000.90000.85000.88000.8800112,000
Sep 9, 20240.83000.93000.83000.87000.870072,700
Sep 6, 20240.79000.87000.77000.82000.8200231,900
Sep 5, 20240.92000.92000.79000.86000.8600184,800
Sep 4, 20240.95000.96000.91000.92000.920075,200
Sep 3, 20240.98000.98000.94000.94000.9400148,200
Aug 30, 20241.14001.17000.88001.00001.0000688,700
Aug 29, 20241.19001.21001.07001.08001.0800148,600
Aug 28, 20241.24001.24001.19001.19001.190063,500
Aug 27, 20241.26001.26001.21001.24001.240054,100
Aug 26, 20241.22001.27001.20001.23001.230022,500
Aug 23, 20241.25001.38001.21001.22001.2200162,000
Aug 22, 20241.26001.40001.22001.25001.2500599,500
Aug 21, 20241.24001.30001.22001.26001.2600249,800
Aug 20, 20241.15001.26001.14001.21001.2100377,200
Aug 19, 20241.20001.21001.13001.14001.1400171,900
Aug 16, 20241.19001.22001.13001.21001.210089,900
Aug 15, 20241.10001.20001.05001.18001.1800220,900
Aug 14, 20241.36001.38001.05001.09001.0900558,100
Aug 13, 20241.50001.50001.25001.36001.3600680,800
Aug 12, 20241.34001.74001.29001.45001.45001,365,200
Aug 9, 20241.31001.43001.20001.35001.3500408,900
Aug 8, 20241.40001.42001.11001.31001.3100623,000
Aug 7, 20241.10001.44001.10001.40001.40001,317,500
Aug 6, 20240.97001.09000.97001.09001.0900418,800
Aug 5, 20240.91001.02000.87001.02001.0200180,300
Aug 2, 20241.02001.03000.95001.01001.0100245,400
Aug 1, 20241.06001.08001.02001.04001.040074,900
Jul 31, 20241.00001.08001.00001.07001.0700216,400
Jul 30, 20241.03001.05001.00001.02001.0200167,600
Jul 29, 20240.99001.01000.98001.01001.010090,500
Jul 26, 20240.99001.07000.93000.99000.9900170,100
Jul 25, 20240.98001.00000.93000.99000.9900190,900
Jul 24, 20240.99001.10000.93001.00001.00001,080,800
Jul 23, 20240.92000.95000.89000.90000.9000154,600
Jul 22, 20240.88000.97000.86000.90000.9000263,300
Jul 19, 20240.81000.88000.81000.85000.8500153,600
Jul 18, 20240.84000.86000.81000.85000.8500178,800
Jul 17, 20240.81000.84000.80000.81000.810038,600
Jul 16, 20240.80000.83000.80000.81000.810031,800
Jul 15, 20240.83000.84000.80000.81000.810067,200
Jul 12, 20240.88000.88000.80000.81000.8100124,800
Jul 11, 20240.84000.85000.81000.82000.820069,800
Jul 10, 20240.83000.84000.81000.84000.840070,200
Jul 9, 20240.82000.86000.81000.81000.8100118,500
Jul 8, 20240.84000.89000.82000.82000.8200145,600
Jul 5, 20240.82000.84000.82000.83000.8300181,700
Jul 3, 20240.90000.90000.82000.83000.8300110,100
Jul 2, 20240.91000.92000.85000.86000.8600180,500
Jul 1, 20240.95000.95000.87000.89000.890050,200
Jun 28, 20240.88001.04000.85000.92000.9200385,400
Jun 27, 20240.92000.98000.85000.88000.8800225,600
Jun 26, 20240.93000.99000.89000.93000.9300224,200
Jun 25, 20240.92001.00000.90000.97000.9700415,800
Jun 24, 20240.87000.97000.85000.95000.9500424,900
Jun 21, 20240.79000.83000.76000.80000.8000133,500
Jun 20, 20240.70000.79000.67000.79000.7900162,100
Jun 18, 20240.80000.80000.72000.72000.720067,500
Jun 17, 20240.74000.81000.74000.79000.7900122,400
Jun 14, 20240.70000.78000.70000.74000.740087,400
Jun 13, 20240.77000.84000.70000.73000.7300285,100
Jun 12, 20240.92000.95000.77000.82000.8200316,500
Jun 11, 20240.94001.02000.86000.99000.9900510,800
Jun 10, 20241.00001.00000.92001.00001.0000455,300
Jun 7, 20241.00001.03000.95001.00001.0000257,500
Jun 6, 20241.03001.05000.91001.00001.0000614,000
Jun 5, 20241.02001.05000.98001.01001.0100397,300
Jun 4, 20241.00001.01000.96001.00001.0000207,400
Jun 3, 20241.04001.05000.90001.00001.0000248,500
May 31, 20240.94001.04000.94001.00001.0000516,600
May 30, 20240.93000.95000.90000.94000.940097,000
May 29, 20240.92000.94000.87000.94000.9400137,900
May 28, 20240.89000.93000.83000.92000.9200301,400
May 24, 20240.80000.81000.74000.81000.810084,300
May 23, 20240.78000.82000.74000.74000.740075,900
May 22, 20240.82000.83000.79000.81000.8100108,700
May 21, 20240.79000.83000.76000.82000.8200120,800
May 20, 20240.81000.81000.73000.77000.7700188,800
May 17, 20240.72000.76000.67000.74000.7400110,000
May 16, 20240.66000.71000.61000.68000.6800157,100
May 15, 20240.60000.64000.57000.64000.6400184,700
May 14, 20240.57000.64000.56000.56000.5600129,400

Related Tickers