TipRanks
Go Ultimate55% OFF

Tiziana Life Sciences (TLSA) Historical Prices

TLSA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.900.920.790.800.80-11.50%1,292,0631.76
Oct 29, 20260.950.950.900.900.90-4.84%187,6330.24
Oct 28, 20260.890.960.880.950.95+8.94%250,6950.32
Oct 27, 20260.880.940.870.870.87-1.13%189,4240.24
Oct 26, 20260.950.950.860.880.88-7.16%377,6670.49
Oct 23, 20260.970.980.930.950.95-5.00%251,8550.33
Oct 22, 20260.981.010.941.001.00-0.99%492,5950.64
Oct 21, 20261.031.030.971.011.01+0.00%421,4770.55
Oct 20, 20261.021.030.991.011.01+0.00%299,4540.39
Oct 19, 20261.061.070.991.011.01-3.81%332,5330.43
Oct 16, 20261.081.101.031.051.05+0.00%558,7730.73
Oct 15, 20261.051.071.021.051.05+0.00%264,3880.35
Oct 14, 20261.061.081.031.051.05-3.67%581,5820.77
Oct 13, 20261.091.121.051.091.09+0.00%492,6420.65
Oct 12, 20261.201.201.071.091.09-8.40%567,6490.76
Oct 09, 20261.141.251.131.191.19+5.31%2,423,9753.36
Oct 08, 20261.111.151.111.131.13+2.73%449,9450.62
Oct 07, 20261.111.141.071.101.10-0.90%384,7440.54
Oct 06, 20261.081.141.051.111.11+3.74%634,1920.89
Oct 05, 20261.121.141.071.071.07-4.46%274,3510.39
Oct 02, 20261.161.201.101.121.12-1.75%436,8150.62
Oct 01, 20261.111.191.091.141.14+2.70%697,6951.00
Sep 30, 20261.001.140.971.111.11+16.47%1,522,3152.26
Sep 29, 20260.981.030.940.950.95-2.76%511,4160.77
Sep 28, 20261.011.050.960.980.98-2.97%389,1210.59
Sep 25, 20261.031.081.001.011.01-2.88%382,7290.58
Sep 24, 20261.101.111.001.041.04-0.95%707,3771.08
Sep 23, 20260.891.060.891.051.05+18.11%1,581,1252.51
Sep 22, 20260.890.890.870.890.89-1.66%624,1521.00
Sep 21, 20260.940.950.900.900.90-0.11%534,9380.87
Sep 18, 20260.970.980.910.910.91-6.70%414,8280.68
Sep 17, 20260.851.010.850.970.97+25.97%1,742,6622.98
Sep 16, 20260.850.880.760.770.77-9.62%852,6571.48
Sep 15, 20260.890.890.810.850.85-4.27%659,4641.16
Sep 14, 20260.960.980.880.890.89-7.29%565,0071.00
Sep 11, 20260.981.000.930.960.96-0.41%277,7050.49
Sep 10, 20260.960.980.950.960.96-1.23%194,8190.34
Sep 09, 20260.991.010.950.980.98-1.31%245,6230.43
Sep 08, 20261.021.030.960.990.99-3.04%908,2241.63
Sep 07, 20260.971.060.951.021.02+0.00%00.00
Sep 04, 20260.971.060.951.021.02+4.72%573,9211.04
Sep 03, 20261.051.050.950.970.97+4.62%507,0580.93
Sep 02, 20260.961.000.910.930.93-3.32%488,4430.91
Sep 01, 20260.991.000.910.960.96-2.53%515,0400.95
Aug 31, 20261.021.050.970.990.99-2.18%429,9300.80
Aug 28, 20261.101.101.001.011.01-6.48%565,5211.07
Aug 27, 20261.091.141.051.081.08-0.92%272,3140.51
Aug 26, 20261.121.131.081.091.09-1.80%402,7280.76
Aug 25, 20261.181.181.101.111.11-3.48%440,9610.84
Aug 24, 20261.141.251.141.151.15+0.88%959,0161.87