Tiziana Life Sciences Ltd (TLSA)
NASDAQ: TLSA · Real-Time Price · USD
1.470
0.00 (0.00%)
Jul 16, 2025, 11:58 AM - Market open
Tiziana Life Sciences Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 15, 2025 | 1.46 | 1.47 | 1.43 | 1.47 | 1.47 | -0.68% | 99,778 |
Jul 14, 2025 | 1.49 | 1.50 | 1.43 | 1.48 | 1.48 | - | 107,078 |
Jul 11, 2025 | 1.49 | 1.51 | 1.43 | 1.48 | 1.48 | 0.68% | 156,555 |
Jul 10, 2025 | 1.49 | 1.52 | 1.45 | 1.47 | 1.47 | -2.65% | 141,990 |
Jul 9, 2025 | 1.47 | 1.53 | 1.45 | 1.51 | 1.51 | 1.34% | 80,558 |
Jul 8, 2025 | 1.51 | 1.55 | 1.43 | 1.49 | 1.49 | -2.61% | 211,346 |
Jul 7, 2025 | 1.54 | 1.56 | 1.51 | 1.53 | 1.53 | 1.32% | 60,802 |
Jul 3, 2025 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -3.82% | 179,781 |
Jul 2, 2025 | 1.56 | 1.58 | 1.54 | 1.57 | 1.57 | 1.29% | 118,274 |
Jul 1, 2025 | 1.57 | 1.61 | 1.55 | 1.55 | 1.55 | -1.90% | 93,351 |
Jun 30, 2025 | 1.60 | 1.61 | 1.53 | 1.58 | 1.58 | -1.25% | 377,517 |
Jun 27, 2025 | 1.80 | 1.81 | 1.56 | 1.60 | 1.60 | -10.11% | 484,155 |
Jun 26, 2025 | 1.75 | 1.80 | 1.70 | 1.78 | 1.78 | 1.71% | 262,032 |
Jun 25, 2025 | 1.57 | 1.75 | 1.57 | 1.75 | 1.75 | 10.76% | 448,953 |
Jun 24, 2025 | 1.61 | 1.62 | 1.55 | 1.58 | 1.58 | 1.94% | 154,765 |
Jun 23, 2025 | 1.57 | 1.62 | 1.55 | 1.55 | 1.55 | -0.64% | 162,938 |
Jun 20, 2025 | 1.57 | 1.64 | 1.54 | 1.56 | 1.56 | -2.50% | 234,341 |
Jun 18, 2025 | 1.65 | 1.67 | 1.56 | 1.60 | 1.60 | -3.03% | 176,096 |
Jun 17, 2025 | 1.58 | 1.65 | 1.54 | 1.65 | 1.65 | 5.77% | 177,215 |
Jun 16, 2025 | 1.56 | 1.62 | 1.51 | 1.56 | 1.56 | 0.65% | 222,620 |
Jun 13, 2025 | 1.52 | 1.64 | 1.47 | 1.55 | 1.55 | 9.15% | 1,054,550 |
Jun 12, 2025 | 1.44 | 1.46 | 1.37 | 1.42 | 1.42 | -2.74% | 141,379 |
Jun 11, 2025 | 1.40 | 1.46 | 1.35 | 1.46 | 1.46 | 6.57% | 222,583 |
Jun 10, 2025 | 1.41 | 1.43 | 1.36 | 1.37 | 1.37 | -3.52% | 149,739 |
Jun 9, 2025 | 1.44 | 1.45 | 1.37 | 1.42 | 1.42 | -0.70% | 219,832 |
Jun 6, 2025 | 1.41 | 1.46 | 1.39 | 1.43 | 1.43 | 1.42% | 189,085 |
Jun 5, 2025 | 1.45 | 1.50 | 1.39 | 1.41 | 1.41 | -1.40% | 157,799 |
Jun 4, 2025 | 1.43 | 1.49 | 1.42 | 1.43 | 1.43 | 0.70% | 209,889 |
Jun 3, 2025 | 1.42 | 1.47 | 1.38 | 1.42 | 1.42 | -1.39% | 235,734 |
Jun 2, 2025 | 1.40 | 1.46 | 1.35 | 1.44 | 1.44 | 5.88% | 140,213 |
May 30, 2025 | 1.37 | 1.38 | 1.30 | 1.36 | 1.36 | -1.45% | 184,389 |
May 29, 2025 | 1.39 | 1.41 | 1.37 | 1.38 | 1.38 | -0.72% | 103,472 |
May 28, 2025 | 1.44 | 1.47 | 1.34 | 1.39 | 1.39 | -2.80% | 310,122 |
May 27, 2025 | 1.60 | 1.62 | 1.42 | 1.43 | 1.43 | -9.49% | 426,728 |
May 23, 2025 | 1.44 | 1.68 | 1.42 | 1.58 | 1.58 | 15.33% | 874,161 |
May 22, 2025 | 1.45 | 1.50 | 1.33 | 1.37 | 1.37 | -3.52% | 220,574 |
May 21, 2025 | 1.49 | 1.53 | 1.37 | 1.42 | 1.42 | -5.33% | 309,417 |
May 20, 2025 | 1.51 | 1.57 | 1.42 | 1.50 | 1.50 | 1.35% | 169,633 |
May 19, 2025 | 1.35 | 1.57 | 1.35 | 1.48 | 1.48 | 8.82% | 267,841 |
May 16, 2025 | 1.39 | 1.50 | 1.35 | 1.36 | 1.36 | -2.16% | 157,013 |
May 15, 2025 | 1.44 | 1.50 | 1.38 | 1.39 | 1.39 | -4.14% | 249,297 |
May 14, 2025 | 1.58 | 1.61 | 1.43 | 1.45 | 1.45 | -10.49% | 380,730 |
May 13, 2025 | 1.51 | 1.70 | 1.44 | 1.62 | 1.62 | 8.00% | 678,378 |
May 12, 2025 | 1.76 | 1.76 | 1.45 | 1.50 | 1.50 | -4.46% | 450,060 |
May 9, 2025 | 1.63 | 1.78 | 1.49 | 1.57 | 1.57 | 3.97% | 1,373,667 |
May 8, 2025 | 1.55 | 1.63 | 1.49 | 1.51 | 1.51 | -3.82% | 212,318 |
May 7, 2025 | 1.53 | 1.78 | 1.52 | 1.57 | 1.57 | 4.67% | 1,023,358 |
May 6, 2025 | 1.35 | 1.60 | 1.29 | 1.50 | 1.50 | 22.95% | 1,845,105 |
May 5, 2025 | 1.26 | 1.31 | 1.22 | 1.22 | 1.22 | -4.69% | 112,032 |
May 2, 2025 | 1.36 | 1.37 | 1.26 | 1.28 | 1.28 | -0.78% | 156,072 |