Tiziana Life Sciences Ltd. TLSA
NASDAQ · United States · Health Technology
$1.17+0.03 (+2.63%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.17 | +2.63% | $1.16 | $1.17 | $1.13 | 50.72K |
| 2026-10-01 | $1.14 | +2.70% | $1.11 | $1.19 | $1.09 | 697.70K |
| 2026-09-30 | $1.11 | +16.84% | $1.00 | $1.14 | $0.97 | 1.52M |
| 2026-09-29 | $0.95 | -3.06% | $0.98 | $1.03 | $0.94 | 511.30K |
| 2026-09-28 | $0.98 | -2.97% | $1.01 | $1.05 | $0.96 | 389.00K |
| 2026-09-25 | $1.01 | -2.88% | $1.03 | $1.08 | $1.00 | 382.70K |
| 2026-09-24 | $1.04 | -0.95% | $1.10 | $1.11 | $1.00 | 706.60K |
| 2026-09-23 | $1.05 | +17.98% | $0.89 | $1.06 | $0.89 | 1.57M |
| 2026-09-22 | $0.89 | -1.11% | $0.89 | $0.89 | $0.87 | 623.90K |
| 2026-09-21 | $0.90 | -1.10% | $0.94 | $0.95 | $0.90 | 534.30K |
| 2026-09-18 | $0.91 | -6.19% | $0.97 | $0.98 | $0.91 | 414.80K |
| 2026-09-17 | $0.97 | +25.97% | $0.85 | $1.01 | $0.85 | 1.74M |
| 2026-09-16 | $0.77 | -9.41% | $0.85 | $0.88 | $0.76 | 844.10K |
| 2026-09-15 | $0.85 | -4.49% | $0.89 | $0.89 | $0.81 | 659.20K |
| 2026-09-14 | $0.89 | -7.29% | $0.96 | $0.98 | $0.88 | 564.20K |
| 2026-09-11 | $0.96 | 0.00% | $0.98 | $1.00 | $0.93 | 272.90K |
| 2026-09-10 | $0.96 | -2.04% | $0.96 | $0.98 | $0.95 | 194.60K |
| 2026-09-09 | $0.98 | -1.01% | $0.99 | $1.01 | $0.95 | 245.50K |
| 2026-09-08 | $0.99 | -2.94% | $1.02 | $1.03 | $0.96 | 908.20K |
| 2026-09-04 | $1.02 | +5.15% | $0.97 | $1.06 | $0.95 | 573.90K |
| 2026-09-03 | $0.97 | +4.30% | $1.05 | $1.05 | $0.95 | 517.90K |
| 2026-09-02 | $0.93 | -3.12% | $0.96 | $1.00 | $0.91 | 487.80K |
| 2026-09-01 | $0.96 | -3.03% | $0.99 | $1.00 | $0.91 | 515.10K |
| 2026-08-31 | $0.99 | -1.98% | $1.02 | $1.05 | $0.97 | 429.70K |
| 2026-08-28 | $1.01 | -6.48% | $1.10 | $1.10 | $1.00 | 565.50K |
| 2026-08-27 | $1.08 | -0.92% | $1.09 | $1.14 | $1.05 | 272.30K |
| 2026-08-26 | $1.09 | -1.80% | $1.12 | $1.13 | $1.08 | 402.60K |
| 2026-08-25 | $1.11 | -3.48% | $1.18 | $1.18 | $1.10 | 441.00K |
| 2026-08-24 | $1.15 | +0.88% | $1.14 | $1.25 | $1.14 | 959.00K |
| 2026-08-21 | $1.14 | +1.79% | $1.12 | $1.17 | $1.09 | 832.30K |
| 2026-08-20 | $1.12 | +4.67% | $1.08 | $1.16 | $1.04 | 1.57M |
| 2026-08-19 | $1.07 | -4.46% | $1.12 | $1.17 | $1.02 | 2.09M |
| 2026-08-18 | $1.12 | -2.61% | $1.14 | $1.18 | $1.06 | 1.62M |
| 2026-08-17 | $1.15 | +0.88% | $1.15 | $1.17 | $1.05 | 1.92M |
| 2026-08-14 | $1.14 | +9.62% | $1.05 | $1.20 | $1.04 | 991.90K |
| 2026-08-13 | $1.04 | +5.05% | $0.99 | $1.09 | $0.99 | 1.52M |
| 2026-08-12 | $0.99 | -1.98% | $1.01 | $1.01 | $0.94 | 2.05M |
| 2026-08-11 | $1.01 | 0.00% | $1.01 | $1.01 | $0.97 | 414.70K |
| 2026-08-10 | $1.01 | +1.00% | $1.03 | $1.05 | $0.97 | 750.80K |
| 2026-08-07 | $1.00 | +3.09% | $0.99 | $1.03 | $0.96 | 982.10K |
| 2026-08-06 | $0.97 | -2.02% | $1.02 | $1.10 | $0.97 | 1.99M |
| 2026-08-05 | $0.99 | +2.06% | $0.97 | $1.08 | $0.95 | 985.00K |
| 2026-08-04 | $0.97 | 0.00% | $0.94 | $1.02 | $0.94 | 577.80K |
| 2026-08-03 | $0.97 | -5.83% | $1.00 | $1.11 | $0.89 | 3.01M |
| 2026-07-31 | $1.03 | +6.19% | $1.00 | $1.15 | $0.98 | 388.50K |
| 2026-07-30 | $0.97 | +1.04% | $0.95 | $1.01 | $0.95 | 15.30K |
| 2026-07-29 | $0.96 | -1.03% | $0.96 | $1.02 | $0.94 | 56.00K |
| 2026-07-28 | $0.97 | +6.59% | $0.92 | $0.98 | $0.90 | 266.10K |
| 2026-07-27 | $0.91 | +2.25% | $0.93 | $0.95 | $0.91 | 114.60K |
| 2026-07-24 | $0.89 | -12.75% | $0.99 | $1.02 | $0.87 | 328.80K |
| 2026-07-23 | $1.02 | +7.37% | $0.95 | $1.02 | $0.91 | 490.50K |
| 2026-07-22 | $0.95 | -5.00% | $1.09 | $1.09 | $0.91 | 418.80K |
| 2026-07-21 | $1.00 | -1.96% | $1.04 | $1.04 | $0.91 | 341.00K |
| 2026-07-20 | $1.02 | -4.67% | $1.08 | $1.12 | $0.99 | 215.60K |
| 2026-07-17 | $1.07 | -2.73% | $1.10 | $1.12 | $1.06 | 140.80K |
| 2026-07-16 | $1.10 | -0.90% | $1.12 | $1.17 | $1.10 | 225.30K |
| 2026-07-15 | $1.11 | -10.48% | $1.25 | $1.27 | $1.10 | 482.60K |
| 2026-07-14 | $1.24 | -6.77% | $1.35 | $1.47 | $1.23 | 546.10K |
| 2026-07-13 | $1.33 | +8.13% | $1.22 | $1.38 | $1.22 | 384.30K |
| 2026-07-10 | $1.23 | -2.38% | $1.25 | $1.28 | $1.20 | 244.80K |
| 2026-07-09 | $1.26 | +0.80% | $1.24 | $1.30 | $1.23 | 262.60K |
| 2026-07-08 | $1.25 | -0.79% | $1.25 | $1.28 | $1.21 | 53.40K |
| 2026-07-07 | $1.26 | +7.69% | $1.16 | $1.28 | $1.16 | 139.50K |
| 2026-07-06 | $1.17 | -10.69% | $1.30 | $1.32 | $1.13 | 292.50K |
| 2026-07-02 | $1.31 | +6.50% | $1.25 | $1.32 | $1.25 | 161.20K |
| 2026-07-01 | $1.23 | -3.91% | $1.28 | $1.29 | $1.17 | 146.50K |
| 2026-06-30 | $1.28 | +4.07% | $1.25 | $1.31 | $1.23 | 131.70K |
| 2026-06-29 | $1.23 | +4.24% | $1.18 | $1.27 | $1.18 | 183.70K |
| 2026-06-26 | $1.18 | +4.42% | $1.11 | $1.20 | $1.11 | 216.10K |
| 2026-06-25 | $1.13 | +0.89% | $1.14 | $1.20 | $1.11 | 182.60K |
| 2026-06-24 | $1.12 | -3.45% | $1.17 | $1.20 | $1.11 | 73.20K |
| 2026-06-23 | $1.16 | +0.87% | $1.13 | $1.17 | $1.11 | 59.50K |
| 2026-06-22 | $1.15 | -0.86% | $1.19 | $1.19 | $1.09 | 146.90K |
| 2026-06-18 | $1.16 | +7.41% | $1.10 | $1.16 | $1.06 | 290.90K |
| 2026-06-17 | $1.08 | -1.82% | $1.08 | $1.12 | $1.05 | 267.70K |
| 2026-06-16 | $1.10 | -0.90% | $1.08 | $1.11 | $1.07 | 112.20K |
| 2026-06-15 | $1.11 | +0.91% | $1.16 | $1.16 | $1.08 | 276.20K |
| 2026-06-12 | $1.10 | -2.65% | $1.15 | $1.17 | $1.04 | 423.50K |
| 2026-06-11 | $1.13 | -2.59% | $1.16 | $1.21 | $1.12 | 349.10K |
| 2026-06-10 | $1.16 | -4.92% | $1.20 | $1.24 | $1.16 | 132.70K |
| 2026-06-09 | $1.22 | 0.00% | $1.21 | $1.24 | $1.16 | 132.60K |
| 2026-06-08 | $1.22 | -1.61% | $1.26 | $1.28 | $1.20 | 118.80K |
| 2026-06-05 | $1.24 | -2.36% | $1.24 | $1.28 | $1.22 | 84.30K |
| 2026-06-04 | $1.27 | +7.63% | $1.18 | $1.27 | $1.17 | 196.70K |
| 2026-06-03 | $1.18 | -13.24% | $1.34 | $1.40 | $1.08 | 646.60K |
| 2026-06-02 | $1.36 | -2.86% | $1.38 | $1.39 | $1.32 | 167.70K |
| 2026-06-01 | $1.40 | -0.71% | $1.40 | $1.44 | $1.35 | 114.60K |
| 2026-05-29 | $1.41 | -3.42% | $1.48 | $1.48 | $1.37 | 228.10K |
| 2026-05-28 | $1.46 | -0.68% | $1.48 | $1.54 | $1.40 | 249.10K |
| 2026-05-27 | $1.47 | -2.65% | $1.50 | $1.58 | $1.45 | 259.90K |