Tiziana Life Sciences Ltd (TLSA)
NASDAQ: TLSA · Real-Time Price · USD
1.060
-0.020 (-1.85%)
At close: Apr 1, 2025, 4:00 PM
1.080
+0.019 (1.84%)
After-hours: Apr 1, 2025, 4:37 PM EDT

Tiziana Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20251.081.121.021.04--3.70%253,731
Mar 31, 20251.101.121.011.081.08-3.57%288,561
Mar 28, 20251.141.181.101.121.12-1.75%113,411
Mar 27, 20251.171.201.131.141.14-3.39%127,558
Mar 26, 20251.231.301.131.181.18-4.07%319,483
Mar 25, 20251.041.241.041.231.2313.89%594,251
Mar 24, 20251.111.110.961.081.08-2.70%726,830
Mar 21, 20251.251.291.041.111.11-13.95%1,111,394
Mar 20, 20251.371.411.251.291.29-6.86%538,841
Mar 19, 20251.521.521.311.391.39-8.88%552,241
Mar 18, 20251.541.581.461.521.52-1.94%234,435
Mar 17, 20251.611.641.301.551.55-1.27%770,273
Mar 14, 20251.561.601.501.571.576.08%377,219
Mar 13, 20251.451.551.421.481.483.50%654,029
Mar 12, 20251.391.591.351.431.434.38%434,234
Mar 11, 20251.531.551.251.371.37-11.61%837,434
Mar 10, 20251.761.841.331.551.55-8.28%1,878,852
Mar 7, 20251.581.911.551.691.6912.67%2,405,575
Mar 6, 20251.341.551.151.501.5010.29%4,545,692
Mar 5, 20251.161.361.091.361.3618.26%1,753,758
Mar 4, 20251.131.230.921.151.151.77%1,662,932
Mar 3, 20251.291.331.111.131.13-12.40%807,355
Feb 28, 20251.231.331.141.291.2914.16%2,488,106
Feb 27, 20251.021.191.011.131.1315.31%1,571,279
Feb 26, 20250.951.020.830.980.982.08%935,611
Feb 25, 20250.920.970.910.960.966.07%4,775,733
Feb 24, 20250.840.920.800.910.9110.39%347,723
Feb 21, 20250.900.910.810.820.82-8.90%497,445
Feb 20, 20250.910.910.840.900.90-2.45%288,625
Feb 19, 20250.880.940.860.920.924.88%686,129
Feb 18, 20250.800.890.770.880.8811.07%983,608
Feb 14, 20250.750.800.720.790.797.03%349,220
Feb 13, 20250.730.760.700.740.74-1.07%334,399
Feb 12, 20250.710.750.690.750.755.50%286,336
Feb 11, 20250.710.710.670.710.712.74%280,411
Feb 10, 20250.690.710.660.690.691.49%179,123
Feb 7, 20250.660.690.630.680.685.75%243,345
Feb 6, 20250.650.660.630.640.64-2.58%310,219
Feb 5, 20250.680.680.650.660.66-2.34%214,973
Feb 4, 20250.660.700.660.680.68-0.37%260,825
Feb 3, 20250.660.680.650.680.68-0.98%128,835
Jan 31, 20250.690.710.660.690.69-0.42%180,844
Jan 30, 20250.740.740.640.690.69-0.59%398,830
Jan 29, 20250.720.720.680.690.69-2.55%226,363
Jan 28, 20250.720.740.680.710.71-3.52%446,961
Jan 27, 20250.740.780.720.740.74-7.08%382,924
Jan 24, 20250.870.880.780.790.79-10.50%1,260,425
Jan 23, 20250.800.950.690.890.8911.06%11,459,847
Jan 22, 20250.710.900.690.800.808.51%5,237,015
Jan 21, 20250.750.750.710.730.73-0.74%167,773