NASDAQ:TLSA
Tiziana Life Sciences PLC Stock Price (Quote)
$0.623
-0.0173 (-2.70%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.410 | $0.89 | Friday, 10th May 2024 TLSA stock ended at $0.623. This is 2.70% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 11.78% from a day low at $0.590 to a day high of $0.660. |
| 90 days | $0.410 | $0.89 | |
| 52 weeks | $0.410 | $1.27 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $0.621 | $0.660 | $0.590 | $0.623 | 158 101 |
| May 09, 2024 | $0.665 | $0.680 | $0.544 | $0.640 | 136 456 |
| May 08, 2024 | $0.679 | $0.695 | $0.650 | $0.668 | 55 391 |
| May 07, 2024 | $0.701 | $0.720 | $0.670 | $0.680 | 64 698 |
| May 06, 2024 | $0.673 | $0.747 | $0.673 | $0.703 | 139 496 |
| May 03, 2024 | $0.681 | $0.745 | $0.681 | $0.745 | 108 526 |
| May 02, 2024 | $0.680 | $0.712 | $0.668 | $0.705 | 64 556 |
| May 01, 2024 | $0.671 | $0.700 | $0.660 | $0.662 | 46 779 |
| Apr 30, 2024 | $0.630 | $0.679 | $0.620 | $0.657 | 198 044 |
| Apr 29, 2024 | $0.756 | $0.760 | $0.640 | $0.645 | 266 694 |
| Apr 26, 2024 | $0.81 | $0.85 | $0.720 | $0.780 | 246 148 |
| Apr 25, 2024 | $0.751 | $0.88 | $0.751 | $0.84 | 881 804 |
| Apr 24, 2024 | $0.780 | $0.83 | $0.740 | $0.790 | 331 013 |
| Apr 23, 2024 | $0.85 | $0.89 | $0.675 | $0.775 | 2 508 786 |
| Apr 22, 2024 | $0.701 | $0.774 | $0.675 | $0.754 | 539 946 |
| Apr 19, 2024 | $0.648 | $0.747 | $0.645 | $0.666 | 595 159 |
| Apr 18, 2024 | $0.594 | $0.82 | $0.490 | $0.640 | 1 523 042 |
| Apr 17, 2024 | $0.551 | $0.587 | $0.510 | $0.513 | 94 187 |
| Apr 16, 2024 | $0.480 | $0.590 | $0.460 | $0.551 | 154 831 |
| Apr 15, 2024 | $0.410 | $0.500 | $0.410 | $0.500 | 132 670 |
| Apr 12, 2024 | $0.478 | $0.484 | $0.440 | $0.440 | 54 197 |
| Apr 11, 2024 | $0.440 | $0.483 | $0.440 | $0.455 | 58 709 |
| Apr 10, 2024 | $0.421 | $0.440 | $0.421 | $0.435 | 35 227 |
| Apr 09, 2024 | $0.440 | $0.449 | $0.430 | $0.447 | 55 752 |
| Apr 08, 2024 | $0.430 | $0.449 | $0.412 | $0.426 | 56 084 |
