Tiziana Life Sciences Ltd (TLSA)
NASDAQ: TLSA · Real-Time Price · USD
1.000
+0.020 (2.03%)
At close: Nov 20, 2024, 4:00 PM
0.970
-0.030 (-3.00%)
Pre-market: Nov 21, 2024, 8:56 AM EST
Tiziana Life Sciences Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 1.03 | 1.03 | 0.97 | 1.00 | 1.00 | 2.03% | 90,776 |
Nov 19, 2024 | 0.99 | 1.02 | 0.97 | 0.98 | 0.98 | -4.84% | 167,858 |
Nov 18, 2024 | 0.89 | 1.07 | 0.88 | 1.03 | 1.03 | 15.67% | 1,162,390 |
Nov 15, 2024 | 0.91 | 0.93 | 0.89 | 0.89 | 0.89 | -3.66% | 104,389 |
Nov 14, 2024 | 0.92 | 0.93 | 0.88 | 0.92 | 0.92 | 2.13% | 117,825 |
Nov 13, 2024 | 0.90 | 0.94 | 0.88 | 0.91 | 0.91 | -3.72% | 371,192 |
Nov 12, 2024 | 1.00 | 1.04 | 0.91 | 0.94 | 0.94 | -1.05% | 353,432 |
Nov 11, 2024 | 0.94 | 1.27 | 0.90 | 0.95 | 0.95 | 2.15% | 515,978 |
Nov 8, 2024 | 0.91 | 0.95 | 0.90 | 0.93 | 0.93 | 2.20% | 82,119 |
Nov 7, 2024 | 0.88 | 0.95 | 0.88 | 0.91 | 0.91 | 1.34% | 229,068 |
Nov 6, 2024 | 0.90 | 0.90 | 0.87 | 0.90 | 0.90 | -0.23% | 195,624 |
Nov 5, 2024 | 0.91 | 0.93 | 0.89 | 0.90 | 0.90 | -0.77% | 155,244 |
Nov 4, 2024 | 0.97 | 0.97 | 0.89 | 0.91 | 0.91 | -3.22% | 223,656 |
Nov 1, 2024 | 0.95 | 0.98 | 0.93 | 0.94 | 0.94 | -3.87% | 264,233 |
Oct 31, 2024 | 1.11 | 1.11 | 0.95 | 0.98 | 0.98 | -17.37% | 580,895 |
Oct 30, 2024 | 1.14 | 1.26 | 1.09 | 1.18 | 1.18 | 15.69% | 3,051,510 |
Oct 29, 2024 | 1.02 | 1.05 | 0.96 | 1.02 | 1.02 | 3.03% | 202,307 |
Oct 28, 2024 | 0.96 | 1.03 | 0.96 | 0.99 | 0.99 | -0.03% | 92,725 |
Oct 25, 2024 | 1.10 | 1.14 | 0.97 | 0.99 | 0.99 | -9.56% | 275,717 |
Oct 24, 2024 | 0.99 | 1.14 | 0.95 | 1.10 | 1.10 | 13.08% | 364,769 |
Oct 23, 2024 | 0.87 | 0.97 | 0.86 | 0.97 | 0.97 | 11.30% | 230,065 |
Oct 22, 2024 | 0.86 | 0.88 | 0.83 | 0.87 | 0.87 | 0.59% | 104,273 |
Oct 21, 2024 | 0.87 | 0.92 | 0.83 | 0.86 | 0.86 | -1.60% | 181,931 |
Oct 18, 2024 | 0.88 | 0.90 | 0.84 | 0.88 | 0.88 | -1.90% | 127,048 |
Oct 17, 2024 | 0.87 | 0.90 | 0.83 | 0.90 | 0.90 | 1.82% | 146,642 |
Oct 16, 2024 | 0.91 | 0.94 | 0.86 | 0.88 | 0.88 | -4.35% | 127,969 |
Oct 15, 2024 | 0.94 | 0.97 | 0.90 | 0.92 | 0.92 | -0.97% | 82,256 |
Oct 14, 2024 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | -1.18% | 25,756 |
Oct 11, 2024 | 0.92 | 0.95 | 0.90 | 0.94 | 0.94 | 2.18% | 112,309 |
Oct 10, 2024 | 0.90 | 0.95 | 0.90 | 0.92 | 0.92 | -3.15% | 46,303 |
Oct 9, 2024 | 0.93 | 0.95 | 0.90 | 0.95 | 0.95 | 1.05% | 44,541 |
Oct 8, 2024 | 0.92 | 0.97 | 0.92 | 0.94 | 0.94 | 1.95% | 94,131 |
Oct 7, 2024 | 1.00 | 1.00 | 0.90 | 0.92 | 0.92 | -7.80% | 251,348 |
Oct 4, 2024 | 1.02 | 1.04 | 0.97 | 1.00 | 1.00 | 1.65% | 100,135 |
Oct 3, 2024 | 0.95 | 1.04 | 0.95 | 0.98 | 0.98 | 4.80% | 204,837 |
Oct 2, 2024 | 0.92 | 0.98 | 0.91 | 0.94 | 0.94 | 0.94% | 130,447 |
Oct 1, 2024 | 1.04 | 1.08 | 0.92 | 0.93 | 0.93 | -3.12% | 134,775 |
Sep 30, 2024 | 1.00 | 1.05 | 0.95 | 0.96 | 0.96 | -4.95% | 118,803 |
Sep 27, 2024 | 1.03 | 1.03 | 0.97 | 1.01 | 1.01 | -2.88% | 139,157 |
Sep 26, 2024 | 0.96 | 1.05 | 0.95 | 1.04 | 1.04 | 10.65% | 217,040 |
Sep 25, 2024 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | 2.13% | 74,943 |
Sep 24, 2024 | 1.07 | 1.10 | 0.92 | 0.92 | 0.92 | -9.77% | 619,442 |
Sep 23, 2024 | 1.05 | 1.10 | 0.96 | 1.02 | 1.02 | - | 99,308 |
Sep 20, 2024 | 1.08 | 1.09 | 1.02 | 1.02 | 1.02 | -7.78% | 253,772 |
Sep 19, 2024 | 1.08 | 1.17 | 1.08 | 1.11 | 1.11 | 3.36% | 308,448 |
Sep 18, 2024 | 0.89 | 1.11 | 0.89 | 1.07 | 1.07 | 26.46% | 507,461 |
Sep 17, 2024 | 0.86 | 0.92 | 0.83 | 0.85 | 0.85 | -0.46% | 236,416 |
Sep 16, 2024 | 0.88 | 0.95 | 0.85 | 0.85 | 0.85 | -8.10% | 119,661 |
Sep 13, 2024 | 0.94 | 0.95 | 0.90 | 0.92 | 0.92 | -0.37% | 39,551 |
Sep 12, 2024 | 0.89 | 0.94 | 0.88 | 0.93 | 0.93 | 5.49% | 25,618 |
Sep 11, 2024 | 0.88 | 0.90 | 0.88 | 0.88 | 0.88 | 0.56% | 59,673 |
Sep 10, 2024 | 0.86 | 0.90 | 0.85 | 0.88 | 0.88 | 0.59% | 112,030 |
Sep 9, 2024 | 0.83 | 0.93 | 0.83 | 0.87 | 0.87 | 6.10% | 72,747 |
Sep 6, 2024 | 0.79 | 0.87 | 0.77 | 0.82 | 0.82 | -4.70% | 231,886 |
Sep 5, 2024 | 0.92 | 0.92 | 0.79 | 0.86 | 0.86 | -6.48% | 184,814 |
Sep 4, 2024 | 0.95 | 0.96 | 0.91 | 0.92 | 0.92 | -2.14% | 75,090 |
Sep 3, 2024 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -5.99% | 148,180 |
Aug 30, 2024 | 1.14 | 1.17 | 0.88 | 1.00 | 1.00 | -7.41% | 688,711 |
Aug 29, 2024 | 1.19 | 1.21 | 1.07 | 1.08 | 1.08 | -9.24% | 148,602 |
Aug 28, 2024 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -4.03% | 63,642 |
Aug 27, 2024 | 1.26 | 1.26 | 1.21 | 1.24 | 1.24 | 0.81% | 54,060 |
Aug 26, 2024 | 1.22 | 1.27 | 1.20 | 1.23 | 1.23 | 0.82% | 22,480 |
Aug 23, 2024 | 1.25 | 1.38 | 1.21 | 1.22 | 1.22 | -2.40% | 161,976 |
Aug 22, 2024 | 1.26 | 1.40 | 1.22 | 1.25 | 1.25 | -0.79% | 599,525 |
Aug 21, 2024 | 1.24 | 1.30 | 1.22 | 1.26 | 1.26 | 4.13% | 249,962 |
Aug 20, 2024 | 1.15 | 1.26 | 1.14 | 1.21 | 1.21 | 6.14% | 377,295 |
Aug 19, 2024 | 1.20 | 1.21 | 1.13 | 1.14 | 1.14 | -5.79% | 171,859 |
Aug 16, 2024 | 1.19 | 1.22 | 1.13 | 1.21 | 1.21 | 2.54% | 89,854 |
Aug 15, 2024 | 1.10 | 1.20 | 1.05 | 1.18 | 1.18 | 8.26% | 220,866 |
Aug 14, 2024 | 1.36 | 1.38 | 1.05 | 1.09 | 1.09 | -19.85% | 558,095 |
Aug 13, 2024 | 1.50 | 1.50 | 1.25 | 1.36 | 1.36 | -6.21% | 680,779 |
Aug 12, 2024 | 1.34 | 1.74 | 1.29 | 1.45 | 1.45 | 7.33% | 1,365,160 |
Aug 9, 2024 | 1.31 | 1.43 | 1.20 | 1.35 | 1.35 | 3.52% | 408,879 |
Aug 8, 2024 | 1.40 | 1.42 | 1.11 | 1.31 | 1.31 | -6.79% | 623,012 |
Aug 7, 2024 | 1.10 | 1.44 | 1.10 | 1.40 | 1.40 | 28.44% | 1,317,464 |
Aug 6, 2024 | 0.97 | 1.09 | 0.97 | 1.09 | 1.09 | 6.86% | 418,773 |
Aug 5, 2024 | 0.91 | 1.02 | 0.87 | 1.02 | 1.02 | 1.09% | 180,500 |
Aug 2, 2024 | 1.02 | 1.04 | 0.95 | 1.01 | 1.01 | -2.98% | 245,613 |
Aug 1, 2024 | 1.06 | 1.08 | 1.02 | 1.04 | 1.04 | -2.80% | 74,964 |
Jul 31, 2024 | 1.00 | 1.08 | 1.00 | 1.07 | 1.07 | 4.90% | 216,614 |
Jul 30, 2024 | 1.03 | 1.05 | 1.00 | 1.02 | 1.02 | 0.99% | 167,587 |
Jul 29, 2024 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 2.02% | 90,705 |
Jul 26, 2024 | 0.99 | 1.07 | 0.93 | 0.99 | 0.99 | - | 170,246 |
Jul 25, 2024 | 0.98 | 1.00 | 0.93 | 0.99 | 0.99 | -1.00% | 190,910 |
Jul 24, 2024 | 0.99 | 1.10 | 0.93 | 1.00 | 1.00 | 11.10% | 1,080,761 |
Jul 23, 2024 | 0.92 | 0.95 | 0.89 | 0.90 | 0.90 | 0.01% | 154,682 |
Jul 22, 2024 | 0.88 | 0.97 | 0.86 | 0.90 | 0.90 | 5.88% | 263,325 |
Jul 19, 2024 | 0.81 | 0.88 | 0.81 | 0.85 | 0.85 | - | 153,659 |
Jul 18, 2024 | 0.84 | 0.86 | 0.81 | 0.85 | 0.85 | 4.94% | 178,823 |
Jul 17, 2024 | 0.81 | 0.84 | 0.80 | 0.81 | 0.81 | - | 38,572 |
Jul 16, 2024 | 0.80 | 0.83 | 0.80 | 0.81 | 0.81 | 0.60% | 31,777 |
Jul 15, 2024 | 0.83 | 0.84 | 0.80 | 0.81 | 0.81 | -0.35% | 67,225 |
Jul 12, 2024 | 0.88 | 0.88 | 0.80 | 0.81 | 0.81 | -1.46% | 124,821 |
Jul 11, 2024 | 0.84 | 0.85 | 0.81 | 0.82 | 0.82 | -2.38% | 69,806 |
Jul 10, 2024 | 0.83 | 0.84 | 0.81 | 0.84 | 0.84 | 3.58% | 70,198 |
Jul 9, 2024 | 0.82 | 0.86 | 0.81 | 0.81 | 0.81 | -1.16% | 118,639 |
Jul 8, 2024 | 0.84 | 0.89 | 0.82 | 0.82 | 0.82 | -1.14% | 145,772 |
Jul 5, 2024 | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | 0.61% | 181,745 |
Jul 3, 2024 | 0.90 | 0.90 | 0.82 | 0.83 | 0.83 | -3.96% | 110,067 |
Jul 2, 2024 | 0.91 | 0.92 | 0.85 | 0.86 | 0.86 | -3.00% | 180,500 |