Tiziana Life Sciences Ltd (TLSA) NASDAQ

1.62

-0.04(-2.41%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251.651.661.661.671.52389,126
September 04, 20251.751.581.581.751.55438,800
September 03, 20251.811.751.751.91.71288,399
September 02, 20251.781.821.821.851.75104,407
August 29, 20251.831.811.811.861.75167,943
August 28, 20251.861.831.831.891.8192,740
August 27, 20251.911.851.8521.81167,400
August 26, 20251.951.91.91.971.85201,542
August 25, 20252.091.961.962.131.94264,936
August 22, 20251.922.062.062.071.91338,300
August 21, 20251.81.931.931.951.79230,400
August 20, 20251.81.811.811.871.76220,007
August 19, 20251.851.751.751.871.73471,930
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved