TLSA Quote, Trading Chart, Tiziana Life Sciences plc

home / stock / tlsa / tlsa quote

Stock Information
Company Name: Tiziana Life Sciences plc
Stock Symbol: TLSA
Market: NASDAQ
Menu
TLSA TLSA Quote TLSA Short TLSA News TLSA Articles TLSA Message Board
Get TLSA Alerts

News, Short Squeeze, Breakout and More Instantly...
TLSA Quote
Last:$0.744
Change Percent:-6.02%
Open:$0.722
Previous Close:$0.744
High:$0.76
Low:$0.671
Volume:108,988
Last Trade Date Time:05/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
TLSA Chart
Last Twenty Trading Days
Date:2024-05-17
Open:$0.722
Close:$0.744
High:$0.76
Low:$0.671
Volume:108,988
Date:2024-05-16
Open:$0.66
Close:$0.681
High:$0.71
Low:$0.6101
Volume:157,240
Date:2024-05-15
Open:$0.6
Close:$0.635
High:$0.6355
Low:$0.57015
Volume:180,423
Date:2024-05-14
Open:$0.5651
Close:$0.5627
High:$0.64
Low:$0.56
Volume:128,367
Date:2024-05-13
Open:$0.621
Close:$0.6116
High:$0.64
Low:$0.563
Volume:95,628
Date:2024-05-10
Open:$0.621
Close:$0.6227
High:$0.659451
Low:$0.59
Volume:158,472
Date:2024-05-09
Open:$0.665
Close:$0.64
High:$0.68
Low:$0.5437
Volume:137,968
Date:2024-05-08
Open:$0.679
Close:$0.6684
High:$0.699
Low:$0.65
Volume:55,690
Date:2024-05-07
Open:$0.701
Close:$0.6798
High:$0.72
Low:$0.67
Volume:64,718
Date:2024-05-06
Open:$0.6725
Close:$0.7028
High:$0.747
Low:$0.6725
Volume:139,522
Date:2024-05-03
Open:$0.7059
Close:$0.745
High:$0.78
Low:$0.6809
Volume:108,910
Date:2024-05-02
Open:$0.68
Close:$0.7051
High:$0.7117
Low:$0.667725
Volume:72,445
Date:2024-05-01
Open:$0.671
Close:$0.662406
High:$0.7
Low:$0.66
Volume:47,071
Date:2024-04-30
Open:$0.63
Close:$0.65675
High:$0.679
Low:$0.62
Volume:199,776
Date:2024-04-29
Open:$0.756
Close:$0.6452
High:$0.76
Low:$0.6402
Volume:272,466
Date:2024-04-26
Open:$0.81
Close:$0.7801
High:$0.85
Low:$0.72
Volume:252,821
Date:2024-04-25
Open:$0.7505
Close:$0.8411
High:$0.8799
Low:$0.7505
Volume:889,692
Date:2024-04-24
Open:$0.78
Close:$0.7901
High:$0.8275
Low:$0.74
Volume:331,113
Date:2024-04-23
Open:$0.85
Close:$0.775
High:$0.89
Low:$0.675
Volume:2,501,640
Date:2024-04-22
Open:$0.701
Close:$0.7536
High:$0.77425
Low:$0.6745
Volume:550,057