Skip to main content
Tiziana Life Sciences Ltd (TLSA)
NASDAQ: TLSA · Real-Time Price · USD
0.907
-0.033 (-3.49%)
At close: Nov 4, 2024, 4:00 PM
0.910
+0.003 (0.30%)
After-hours: Nov 4, 2024, 6:43 PM EST

Tiziana Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20240.970.970.890.910.91-3.22%222,730
Nov 1, 20240.950.980.930.940.94-3.87%264,233
Oct 31, 20241.111.110.950.980.98-17.37%580,895
Oct 30, 20241.141.261.091.181.1815.69%3,051,510
Oct 29, 20241.021.050.961.021.023.03%202,307
Oct 28, 20240.961.030.960.990.99-0.03%92,725
Oct 25, 20241.101.140.970.990.99-9.56%275,717
Oct 24, 20240.991.140.951.101.1013.08%364,769
Oct 23, 20240.870.970.860.970.9711.30%230,065
Oct 22, 20240.860.880.830.870.870.59%104,273
Oct 21, 20240.870.920.830.860.86-1.60%181,931
Oct 18, 20240.880.900.840.880.88-1.90%127,048
Oct 17, 20240.870.900.830.900.901.82%146,642
Oct 16, 20240.910.940.860.880.88-4.35%127,969
Oct 15, 20240.940.970.900.920.92-0.97%82,256
Oct 14, 20240.950.950.900.930.93-1.18%25,756
Oct 11, 20240.920.950.900.940.942.18%112,309
Oct 10, 20240.900.950.900.920.92-3.15%46,303
Oct 9, 20240.930.950.900.950.951.05%44,541
Oct 8, 20240.920.970.920.940.941.95%94,131
Oct 7, 20241.001.000.900.920.92-7.80%251,348
Oct 4, 20241.021.040.971.001.001.65%100,135
Oct 3, 20240.951.040.950.980.984.80%204,837
Oct 2, 20240.920.980.910.940.940.94%130,447
Oct 1, 20241.041.080.920.930.93-3.12%134,775
Sep 30, 20241.001.050.950.960.96-4.95%118,803
Sep 27, 20241.031.030.971.011.01-2.88%139,157
Sep 26, 20240.961.050.951.041.0410.65%217,040
Sep 25, 20240.930.940.920.940.942.13%74,943
Sep 24, 20241.071.100.920.920.92-9.77%619,442
Sep 23, 20241.051.100.961.021.02-99,308
Sep 20, 20241.081.091.021.021.02-7.78%253,772
Sep 19, 20241.081.171.081.111.113.36%308,448
Sep 18, 20240.891.110.891.071.0726.46%507,461
Sep 17, 20240.860.920.830.850.85-0.46%236,416
Sep 16, 20240.880.950.850.850.85-8.10%119,661
Sep 13, 20240.940.950.900.920.92-0.37%39,551
Sep 12, 20240.890.940.880.930.935.49%25,618
Sep 11, 20240.880.900.880.880.880.56%59,673
Sep 10, 20240.860.900.850.880.880.59%112,030
Sep 9, 20240.830.930.830.870.876.10%72,747
Sep 6, 20240.790.870.770.820.82-4.70%231,886
Sep 5, 20240.920.920.790.860.86-6.48%184,814
Sep 4, 20240.950.960.910.920.92-2.14%75,090
Sep 3, 20240.980.980.940.940.94-5.99%148,180
Aug 30, 20241.141.170.881.001.00-7.41%688,711
Aug 29, 20241.191.211.071.081.08-9.24%148,602
Aug 28, 20241.241.241.191.191.19-4.03%63,642
Aug 27, 20241.261.261.211.241.240.81%54,060
Aug 26, 20241.221.271.201.231.230.82%22,480
Aug 23, 20241.251.381.211.221.22-2.40%161,976
Aug 22, 20241.261.401.221.251.25-0.79%599,525
Aug 21, 20241.241.301.221.261.264.13%249,962
Aug 20, 20241.151.261.141.211.216.14%377,295
Aug 19, 20241.201.211.131.141.14-5.79%171,859
Aug 16, 20241.191.221.131.211.212.54%89,854
Aug 15, 20241.101.201.051.181.188.26%220,866
Aug 14, 20241.361.381.051.091.09-19.85%558,095
Aug 13, 20241.501.501.251.361.36-6.21%680,779
Aug 12, 20241.341.741.291.451.457.33%1,365,160
Aug 9, 20241.311.431.201.351.353.52%408,879
Aug 8, 20241.401.421.111.311.31-6.79%623,012
Aug 7, 20241.101.441.101.401.4028.44%1,317,464
Aug 6, 20240.971.090.971.091.096.86%418,773
Aug 5, 20240.911.020.871.021.021.09%180,500
Aug 2, 20241.021.040.951.011.01-2.98%245,613
Aug 1, 20241.061.081.021.041.04-2.80%74,964
Jul 31, 20241.001.081.001.071.074.90%216,614
Jul 30, 20241.031.051.001.021.020.99%167,587
Jul 29, 20240.991.010.981.011.012.02%90,705
Jul 26, 20240.991.070.930.990.99-170,246
Jul 25, 20240.981.000.930.990.99-1.00%190,910
Jul 24, 20240.991.100.931.001.0011.10%1,080,761
Jul 23, 20240.920.950.890.900.900.01%154,682
Jul 22, 20240.880.970.860.900.905.88%263,325
Jul 19, 20240.810.880.810.850.85-153,659
Jul 18, 20240.840.860.810.850.854.94%178,823
Jul 17, 20240.810.840.800.810.81-38,572
Jul 16, 20240.800.830.800.810.810.60%31,777
Jul 15, 20240.830.840.800.810.81-0.35%67,225
Jul 12, 20240.880.880.800.810.81-1.46%124,821
Jul 11, 20240.840.850.810.820.82-2.38%69,806
Jul 10, 20240.830.840.810.840.843.58%70,198
Jul 9, 20240.820.860.810.810.81-1.16%118,639
Jul 8, 20240.840.890.820.820.82-1.14%145,772
Jul 5, 20240.820.840.820.830.830.61%181,745
Jul 3, 20240.900.900.820.830.83-3.96%110,067
Jul 2, 20240.910.920.850.860.86-3.00%180,500
Jul 1, 20240.950.950.870.890.89-3.63%50,185
Jun 28, 20240.881.040.850.920.924.43%385,403
Jun 27, 20240.920.980.850.880.88-5.10%225,603
Jun 26, 20240.930.990.890.930.93-4.40%224,189
Jun 25, 20240.921.000.900.970.972.32%415,791
Jun 24, 20240.870.970.850.950.9518.50%424,852
Jun 21, 20240.790.830.760.800.801.69%133,450
Jun 20, 20240.700.790.670.790.799.26%162,085
Jun 18, 20240.800.800.720.720.72-8.86%67,483
Jun 17, 20240.740.810.740.790.796.76%122,358
Jun 14, 20240.700.780.700.740.741.65%87,394
Jun 13, 20240.770.840.700.730.73-10.80%285,083