Tiziana Life Sciences Ltd (TLSA) NASDAQ

1.89

-0.08(-4.06%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 20251.941.891.881.991.83768,221
August 15, 20252.061.971.972.091.91361,765
August 14, 20252.12222.141.9348,441
August 13, 20252.212.132.132.212.06614,934
August 12, 20252.472.232.232.472.16527,610
August 11, 20252.32.462.462.532.31.16M
August 08, 20252.092.22.22.262.08227,410
August 07, 20252.322.092.092.332.07395,327
August 06, 20252.322.332.332.462.2346,735
August 05, 20252.472.292.292.492.19371,060
August 04, 20252.442.452.452.522.34350,939
August 01, 20252.552.382.382.62.04864,591
July 31, 20252.422.52.52.592.291.14M
July 30, 20252.032.372.372.372.011.44M
July 29, 20251.971.961.961.981.88200,617
July 28, 20251.891.951.951.961.75430,416
July 25, 20251.751.861.861.861.71370,729
July 24, 20251.841.741.741.841.62310,341
July 23, 20251.741.781.781.891.741.15M
July 22, 20251.661.621.621.671.57198,422
July 21, 20251.611.621.621.641.53309,220
July 18, 20251.51.551.551.561.48175,022
July 17, 20251.51.511.511.541.44106,500
July 16, 20251.451.51.51.51.44106,041
July 15, 20251.461.471.471.471.43106,600
July 14, 20251.491.481.481.51.43107,078
July 11, 20251.491.481.481.511.43156,550
July 10, 20251.491.471.471.521.45142,000
July 09, 20251.471.511.511.531.4580,600
July 08, 20251.511.491.491.551.43211,346
July 07, 20251.541.531.531.561.5160,802
July 03, 20251.561.511.511.561.51179,800
July 02, 20251.561.571.571.581.54118,274
July 01, 20251.571.551.551.611.5593,400
June 30, 20251.61.581.581.611.53377,517
June 27, 20251.81.61.61.811.56484,200
June 26, 20251.751.781.781.81.7262,032
June 25, 20251.571.751.751.751.57449,000
June 24, 20251.611.581.581.621.55154,765
June 23, 20251.571.551.551.621.55162,938
June 20, 20251.571.561.561.641.54234,341
June 18, 20251.651.61.61.671.56176,096
June 17, 20251.581.651.651.651.53177,215
June 16, 20251.561.561.561.621.51222,620
June 13, 20251.521.551.551.641.471.05M
June 12, 20251.441.421.421.461.37141,400
June 11, 20251.41.461.461.461.35222,583
June 10, 20251.411.371.371.431.36149,739
June 09, 20251.441.421.421.451.37219,832
June 06, 20251.411.431.431.461.39189,100
June 05, 20251.451.411.411.51.39157,799
June 04, 20251.431.431.431.491.42209,900
June 03, 20251.421.421.421.471.38234,839
June 02, 20251.41.441.441.461.35140,213
May 30, 20251.371.361.361.381.3184,389
May 29, 20251.391.381.381.411.37103,500
May 28, 20251.441.391.391.471.34310,122
May 27, 20251.61.431.431.621.42426,728
May 23, 20251.441.581.581.681.42874,200
May 22, 20251.451.371.371.51.33220,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved