Dark

TLSA
Tiziana Life Sciences Ltd. Common Shares
stock NASDAQ

At Close

Sep 5, 2025 3:59:30 PM EDT

1.66USD+5.063%(+0.08)393,679

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 5, 2025 9:28:30 AM EDT

1.74USD+10.127%(+0.16)10,349

After-hours

Sep 5, 2025 4:03:30 PM EDT

1.66USD0.000%(0.00)1,500

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-05	1.650000	1.670000	1.510000	1.660000	+5.063%	393,679	0.000%
2025-09-04	1.750000	1.750000	1.550000	1.580000	-9.714%	438,797	+5.063%
2025-09-03	1.810000	1.900000	1.710000	1.750000	-3.846%	288,399	-5.143%
2025-09-02	1.780000	1.850000	1.752700	1.820000	+0.552%	104,407	-8.791%
2025-08-29	1.830000	1.864500	1.750000	1.810000	-1.093%	167,943	-8.287%
2025-08-28	1.860000	1.890000	1.810000	1.830000	-1.081%	92,740	-9.290%
2025-08-27	1.910000	1.999900	1.810000	1.850000	-2.632%	167,392	-10.270%
2025-08-26	1.950000	1.970000	1.850000	1.900000	-3.061%	201,542	-12.632%
2025-08-25	2.090000	2.130000	1.940000	1.960000	-4.854%	264,936	-15.306%
2025-08-22	1.920000	2.070000	1.906000	2.060000	+6.736%	338,256	-19.417%
2025-08-21	1.800000	1.950000	1.790500	1.930000	+6.630%	230,390	-13.990%
2025-08-20	1.800000	1.870000	1.762000	1.810000	+3.429%	220,007	-8.287%
2025-08-19	1.850000	1.869900	1.725600	1.750000	-7.407%	471,930	-5.143%
2025-08-18	1.940000	1.990000	1.830000	1.890000	-4.061%	768,967	-12.169%
2025-08-15	2.060000	2.090000	1.910000	1.970000	-1.500%	361,765	-15.736%
2025-08-14	2.120000	2.139900	1.900000	2.000000	-6.103%	348,437	-17.000%
2025-08-13	2.210000	2.210000	2.060000	2.130000	-4.270%	614,934	-22.066%
2025-08-12	2.465000	2.465000	2.160000	2.225000	-9.553%	527,610	-25.393%
2025-08-11	2.300000	2.530000	2.300000	2.460000	+11.818%	1,159,572	-32.520%
2025-08-08	2.090000	2.260000	2.080000	2.200000	+5.263%	227,410	-24.545%
2025-08-07	2.320000	2.327400	2.070000	2.090000	-10.300%	395,327	-20.574%
2025-08-06	2.320000	2.460000	2.201400	2.330000	+1.747%	346,735	-28.755%
2025-08-05	2.470000	2.490000	2.190000	2.290000	-6.531%	371,060	-27.511%
2025-08-04	2.440000	2.524300	2.340000	2.450000	+2.941%	350,939	-32.245%
2025-08-01	2.550000	2.600000	2.040000	2.380000	-4.800%	864,591	-30.252%
2025-07-31	2.420000	2.590000	2.285000	2.500000	+5.485%	1,139,758	-33.600%
2025-07-30	2.030000	2.370000	2.010000	2.370000	+20.918%	1,436,575	-29.958%
2025-07-29	1.970000	1.980000	1.880000	1.960000	+0.513%	200,617	-15.306%
2025-07-28	1.890000	1.960000	1.750000	1.950000	+4.839%	430,416	-14.872%
2025-07-25	1.750000	1.860000	1.710000	1.860000	+6.897%	370,729	-10.753%
2025-07-24	1.840000	1.840000	1.620000	1.740000	-2.247%	310,341	-4.598%
2025-07-23	1.740000	1.890000	1.738800	1.780000	+9.877%	1,147,349	-6.742%
2025-07-22	1.660100	1.670000	1.570000	1.620000	0.000%	198,422	+2.469%
2025-07-21	1.610000	1.640000	1.530000	1.620000	+4.516%	309,220	+2.469%
2025-07-18	1.500000	1.557000	1.480000	1.550000	+2.649%	175,022	+7.097%
2025-07-17	1.500000	1.540000	1.440000	1.510000	+0.667%	106,498	+9.934%
2025-07-16	1.450000	1.500000	1.442300	1.500000	+2.041%	106,041	+10.667%
2025-07-15	1.460000	1.470000	1.430000	1.470000	-0.676%	106,554	+12.925%
2025-07-14	1.490000	1.501300	1.430100	1.480000	0.000%	107,078	+12.162%
2025-07-11	1.490000	1.509500	1.430000	1.480000	+0.680%	156,555	+12.162%
2025-07-10	1.490000	1.523400	1.450000	1.470000	-2.649%	141,990	+12.925%
2025-07-09	1.470000	1.530000	1.450100	1.510000	+1.342%	80,558	+9.934%
2025-07-08	1.510000	1.550000	1.430000	1.490000	-2.614%	211,346	+11.409%
2025-07-07	1.540000	1.560000	1.510000	1.530000	+1.325%	60,802	+8.497%
2025-07-03	1.560000	1.560000	1.510000	1.510000	-3.822%	179,781	+9.934%
2025-07-02	1.560000	1.580000	1.540000	1.570000	+1.290%	118,274	+5.732%
2025-07-01	1.570000	1.610000	1.550000	1.550000	-1.899%	93,351	+7.097%
2025-06-30	1.600000	1.610000	1.529900	1.580000	-1.250%	377,517	+5.063%
2025-06-27	1.800000	1.810000	1.560000	1.600000	-10.112%	484,155	+3.750%
2025-06-26	1.750000	1.800000	1.700000	1.780000	+1.714%	262,032	-6.742%
2025-06-25	1.570000	1.750000	1.565000	1.750000	+10.759%	448,953	-5.143%
2025-06-24	1.610000	1.623800	1.550000	1.580000	+1.935%	154,765	+5.063%
2025-06-23	1.570000	1.620300	1.550000	1.550000	-0.641%	162,938	+7.097%
2025-06-20	1.570000	1.636700	1.540000	1.560000	-2.500%	234,341	+6.410%
2025-06-18	1.650000	1.665000	1.560000	1.600000	-3.030%	176,096	+3.750%
2025-06-17	1.580000	1.650000	1.534700	1.650000	+5.769%	177,215	+0.606%
2025-06-16	1.560000	1.619900	1.510000	1.560000	+0.645%	222,620	+6.410%
2025-06-13	1.520000	1.639000	1.470000	1.550000	+9.155%	1,054,550	+7.097%
2025-06-12	1.440000	1.460000	1.370000	1.420000	-2.740%	141,379	+16.901%
2025-06-11	1.400000	1.460000	1.350000	1.460000	+6.569%	222,583	+13.699%
2025-06-10	1.410000	1.430000	1.360000	1.370000	-3.521%	149,739	+21.168%
2025-06-09	1.440000	1.450000	1.370000	1.420000	-0.699%	219,832	+16.901%
2025-06-06	1.410000	1.462000	1.390000	1.430000	+1.418%	189,085	+16.084%
2025-06-05	1.450000	1.500000	1.390000	1.410000	-1.399%	157,799	+17.730%
2025-06-04	1.430000	1.490000	1.420000	1.430000	+0.704%	209,889	+16.084%
2025-06-03	1.420000	1.470000	1.380000	1.420000	-1.389%	235,734	+16.901%
2025-06-02	1.400000	1.462500	1.350000	1.440000	+5.882%	140,213	+15.278%
2025-05-30	1.370000	1.379400	1.300000	1.360000	-1.449%	184,389	+22.059%
2025-05-29	1.390000	1.410000	1.370000	1.380000	-0.719%	103,472	+20.290%
2025-05-28	1.440000	1.470000	1.340000	1.390000	-2.797%	310,122	+19.424%
2025-05-27	1.600000	1.615000	1.420000	1.430000	-9.494%	426,728	+16.084%
2025-05-23	1.440000	1.680000	1.420000	1.580000	+15.328%	874,161	+5.063%
2025-05-22	1.450000	1.499300	1.330000	1.370000	-3.521%	220,574	+21.168%
2025-05-21	1.490000	1.529900	1.370000	1.420000	-5.333%	309,417	+16.901%
2025-05-20	1.510000	1.565000	1.420000	1.500000	+1.351%	169,633	+10.667%
2025-05-19	1.350000	1.570000	1.350000	1.480000	+8.824%	267,841	+12.162%
2025-05-16	1.390000	1.499900	1.350000	1.360000	-2.158%	157,013	+22.059%
2025-05-15	1.440000	1.499500	1.380000	1.390000	-4.138%	249,297	+19.424%
2025-05-14	1.580000	1.610000	1.430000	1.450000	-10.494%	380,730	+14.483%
2025-05-13	1.510000	1.700000	1.440000	1.620000	+8.000%	678,378	+2.469%
2025-05-12	1.760000	1.760000	1.450000	1.500000	-4.459%	450,060	+10.667%
2025-05-09	1.630000	1.780000	1.491100	1.570000	+3.974%	1,373,667	+5.732%
2025-05-08	1.550000	1.630000	1.490000	1.510000	-3.822%	212,318	+9.934%
2025-05-07	1.530000	1.780000	1.520000	1.570000	+4.667%	1,023,358	+5.732%
2025-05-06	1.350000	1.600000	1.290000	1.500000	+22.951%	1,845,105	+10.667%
2025-05-05	1.260000	1.310000	1.220000	1.220000	-4.688%	112,032	+36.066%
2025-05-02	1.360000	1.369900	1.260000	1.280000	-0.775%	156,072	+29.688%
2025-05-01	1.370000	1.401200	1.280000	1.290000	-5.147%	175,815	+28.682%
2025-04-30	1.240000	1.430000	1.228300	1.360000	+9.677%	297,925	+22.059%
2025-04-29	1.310000	1.310000	1.200000	1.240000	-5.344%	134,743	+33.871%
2025-04-28	1.330000	1.360000	1.230000	1.310000	-3.676%	278,579	+26.718%
2025-04-25	1.430000	1.430000	1.290000	1.360000	-5.556%	355,547	+22.059%
2025-04-24	1.368000	1.530000	1.250000	1.440000	+9.924%	709,253	+15.278%
2025-04-23	1.140000	1.330000	1.140000	1.310000	+12.931%	578,730	+26.718%
2025-04-22	1.130000	1.170000	1.050000	1.160000	+2.655%	305,314	+43.103%
2025-04-21	1.070000	1.135000	1.010000	1.130000	+5.607%	309,388	+46.903%
2025-04-17	0.900000	1.095000	0.872000	1.070000	+20.225%	368,298	+55.140%
2025-04-16	0.801100	0.893750	0.760100	0.890000	+9.877%	607,428	+86.517%
2025-04-15	0.790000	0.839000	0.786000	0.810000	+1.237%	52,248	+104.938%
2025-04-14	0.800000	0.833500	0.780000	0.800100	+1.266%	178,744	+107.474%
2025-04-11	0.810000	0.823000	0.730050	0.790100	+1.295%	286,825	+110.100%
2025-04-10	0.832100	0.860100	0.760100	0.780000	-9.302%	172,700	+112.821%
2025-04-09	0.800000	0.899900	0.740100	0.860000	+7.138%	436,026	+93.023%
2025-04-08	0.913700	0.913700	0.802100	0.802700	-10.831%	372,268	+106.802%
2025-04-07	0.870100	0.945800	0.830000	0.900200	-4.569%	230,724	+84.403%
2025-04-04	0.980000	1.029900	0.876200	0.943300	-7.520%	427,659	+75.978%
2025-04-03	1.040000	1.070000	0.980100	1.020000	-8.108%	293,200	+62.745%
2025-04-02	1.060000	1.130000	1.040000	1.110000	+4.717%	278,231	+49.550%
2025-04-01	1.070000	1.120000	1.020000	1.060000	-1.852%	283,115	+56.604%
2025-03-31	1.100000	1.115600	1.010000	1.080000	-3.571%	288,561	+53.704%
2025-03-28	1.140000	1.179400	1.100000	1.120000	-1.754%	113,411	+48.214%
2025-03-27	1.170000	1.199200	1.130000	1.140000	-3.390%	127,558	+45.614%
2025-03-26	1.230000	1.304100	1.130000	1.180000	-4.065%	319,483	+40.678%
2025-03-25	1.040000	1.237800	1.040000	1.230000	+13.889%	594,251	+34.959%
2025-03-24	1.110000	1.110000	0.957200	1.080000	-2.703%	726,230	+53.704%
2025-03-21	1.250000	1.289900	1.040000	1.110000	-13.953%	1,111,394	+49.550%
2025-03-20	1.370000	1.410000	1.250000	1.290000	-6.859%	538,441	+28.682%
2025-03-19	1.520000	1.520000	1.310000	1.385000	-8.882%	552,141	+19.856%
2025-03-18	1.540000	1.580000	1.460000	1.520000	-1.935%	234,035	+9.211%
2025-03-17	1.610000	1.640000	1.300000	1.550000	-1.274%	769,673	+7.097%
2025-03-14	1.560000	1.600000	1.495000	1.570000	+6.081%	377,219	+5.732%
2025-03-13	1.450000	1.550000	1.420000	1.480000	+3.497%	654,029	+12.162%
2025-03-12	1.390000	1.590000	1.350000	1.430000	+4.380%	433,036	+16.084%
2025-03-11	1.530000	1.548200	1.250000	1.370000	-11.613%	836,183	+21.168%
2025-03-10	1.760000	1.840100	1.330000	1.550000	-8.284%	1,886,190	+7.097%
2025-03-07	1.580000	1.910000	1.550000	1.690000	+12.667%	2,405,575	-1.775%
2025-03-06	1.340000	1.550000	1.150000	1.500000	+10.294%	4,545,692	+10.667%
2025-03-05	1.160000	1.360000	1.090000	1.360000	+18.261%	1,753,558	+22.059%
2025-03-04	1.130000	1.230000	0.920000	1.150000	+1.770%	1,662,632	+44.348%
2025-03-03	1.290000	1.326300	1.110000	1.130000	-12.403%	807,044	+46.903%
2025-02-28	1.230000	1.330000	1.140000	1.290000	+14.159%	2,488,106	+28.682%
2025-02-27	1.020000	1.190000	1.010000	1.130000	+15.306%	1,570,779	+46.903%
2025-02-26	0.954900	1.020000	0.833500	0.980000	+2.083%	935,511	+69.388%
2025-02-25	0.917000	0.970000	0.905100	0.960000	+6.066%	4,775,733	+72.917%
2025-02-24	0.835200	0.916000	0.800800	0.905100	+10.392%	347,323	+83.405%
2025-02-21	0.900000	0.905000	0.810000	0.819900	-8.900%	497,445	+102.464%
2025-02-20	0.910000	0.910000	0.840000	0.900000	-2.450%	288,625	+84.444%
2025-02-19	0.880000	0.939900	0.855000	0.922600	+4.877%	686,129	+79.926%
2025-02-18	0.797500	0.888000	0.765100	0.879700	+11.073%	983,608	+88.701%
2025-02-14	0.750000	0.800000	0.719300	0.792000	+7.027%	349,220	+109.596%
2025-02-13	0.730000	0.760000	0.700000	0.740000	-1.070%	334,399	+124.324%
2025-02-12	0.710000	0.749900	0.685010	0.748000	+5.501%	286,336	+121.925%
2025-02-11	0.705000	0.710000	0.670300	0.709000	+2.739%	280,411	+134.133%
2025-02-10	0.690000	0.705000	0.661200	0.690100	+1.485%	179,123	+140.545%
2025-02-07	0.658000	0.685292	0.633265	0.680000	+5.754%	243,345	+144.118%
2025-02-06	0.650000	0.664400	0.630200	0.643000	-2.576%	310,219	+158.165%
2025-02-05	0.676400	0.676400	0.653100	0.660000	-2.338%	214,973	+151.515%
2025-02-04	0.660000	0.696100	0.655500	0.675800	-0.369%	260,825	+145.635%
2025-02-03	0.664000	0.680000	0.650000	0.678300	-0.978%	128,835	+144.729%
2025-01-31	0.690000	0.710000	0.663000	0.685000	-0.422%	180,844	+142.336%
2025-01-30	0.744800	0.744800	0.644600	0.687900	-0.592%	398,830	+141.314%
2025-01-29	0.722000	0.722000	0.680900	0.692000	-2.549%	226,363	+139.884%
2025-01-28	0.720000	0.736000	0.680000	0.710100	-3.519%	446,961	+133.770%
2025-01-27	0.741000	0.784800	0.720000	0.736000	-7.082%	382,524	+125.543%
2025-01-24	0.873000	0.873000	0.780000	0.792100	-10.497%	1,259,525	+109.569%
2025-01-23	0.799900	0.948300	0.690000	0.885000	+11.055%	11,459,747	+87.571%
2025-01-22	0.710400	0.900000	0.690700	0.796900	+8.510%	5,237,015	+108.307%
2025-01-21	0.750000	0.751000	0.710000	0.734400	-0.743%	167,773	+126.035%
2025-01-17	0.760000	0.774499	0.701000	0.739900	-2.645%	100,848	+124.355%
2025-01-16	0.773000	0.790000	0.730000	0.760000	-3.504%	119,672	+118.421%
2025-01-15	0.728000	0.800000	0.680000	0.787600	+8.634%	417,253	+110.767%
2025-01-14	0.750000	0.764900	0.720000	0.725000	-3.859%	134,146	+128.966%
2025-01-13	0.848000	0.848000	0.720000	0.754100	-10.226%	396,289	+120.130%
2025-01-10	0.806000	0.950000	0.806000	0.840000	+14.130%	2,303,389	+97.619%
2025-01-08	0.731000	0.736000	0.701100	0.736000	+4.620%	116,266	+125.543%
2025-01-07	0.740000	0.740000	0.700200	0.703500	-5.444%	138,206	+135.963%
2025-01-06	0.740000	0.749900	0.701000	0.744000	+1.918%	113,219	+123.118%
2025-01-03	0.680000	0.743900	0.672800	0.730000	+7.227%	197,677	+127.397%
2025-01-02	0.690000	0.695900	0.670100	0.680800	-2.212%	143,716	+143.831%
2024-12-31	0.630000	0.700300	0.629500	0.696200	-7.049%	319,837	+138.437%
2024-12-30	0.672000	0.750000	0.652100	0.749000	+11.293%	379,331	+121.629%
2024-12-27	0.740000	0.800000	0.650500	0.673000	-3.802%	795,600	+146.657%
2024-12-26	0.730000	0.744800	0.685000	0.699600	+1.391%	301,895	+137.278%
2024-12-24	0.670000	0.720899	0.670000	0.690000	+1.247%	149,443	+140.580%
2024-12-23	0.770000	0.770000	0.680000	0.681500	-12.065%	754,641	+143.580%
2024-12-20	0.800000	0.831000	0.738000	0.775000	-6.851%	568,231	+114.194%
2024-12-19	0.990700	0.994000	0.730000	0.832000	-15.960%	821,703	+99.519%
2024-12-18	1.010000	1.072200	0.950000	0.990000	+0.020%	568,111	+67.677%
2024-12-17	0.979000	1.020000	0.951000	0.989800	+6.499%	924,728	+67.711%
2024-12-16	0.930000	0.986700	0.880000	0.929400	-1.243%	379,705	+78.610%
2024-12-13	0.940000	0.960000	0.930000	0.941100	+0.117%	67,138	+76.389%
2024-12-12	0.960000	0.966900	0.910700	0.940000	-0.792%	218,205	+76.596%
2024-12-11	0.960000	0.970000	0.910000	0.947500	-3.621%	212,429	+75.198%
2024-12-10	1.000000	1.010000	0.960100	0.983100	-2.663%	188,364	+68.854%
2024-12-09	1.010000	1.060000	0.980000	1.010000	0.000%	406,608	+64.356%
2024-12-06	1.040000	1.040000	0.960000	1.010000	-0.980%	268,678	+64.356%
2024-12-05	1.050000	1.066500	1.000000	1.020000	0.000%	374,831	+62.745%
2024-12-04	1.000000	1.080000	0.960000	1.020000	+12.088%	1,390,309	+62.745%
2024-12-03	0.920000	0.951100	0.910000	0.910000	-3.704%	61,690	+82.418%
2024-12-02	0.940000	0.950000	0.920000	0.945000	-0.787%	91,906	+75.661%
2024-11-29	0.936400	0.956300	0.920000	0.952500	+3.533%	28,837	+74.278%
2024-11-27	0.910000	0.960000	0.900100	0.920000	-2.646%	91,533	+80.435%
2024-11-26	0.970000	0.970000	0.945000	0.945000	-1.552%	52,395	+75.661%
2024-11-25	0.940000	0.989900	0.940000	0.959900	+0.809%	141,616	+72.935%
2024-11-22	0.980000	1.000000	0.936100	0.952200	-1.835%	101,519	+74.333%
2024-11-21	0.990000	1.000000	0.950000	0.970000	-3.000%	108,593	+71.134%
2024-11-20	1.030000	1.030000	0.970600	1.000000	+2.030%	90,776	+66.000%
2024-11-19	0.990000	1.020000	0.970300	0.980100	-4.845%	167,858	+69.370%
2024-11-18	0.885000	1.070000	0.875000	1.030000	+15.665%	1,162,390	+61.165%
2024-11-15	0.911000	0.929900	0.890000	0.890500	-3.657%	104,389	+86.412%
2024-11-14	0.917000	0.930000	0.882200	0.924300	+2.133%	117,825	+79.595%
2024-11-13	0.901700	0.944000	0.880000	0.905000	-3.723%	371,192	+83.425%
2024-11-12	1.000000	1.036600	0.910000	0.940000	-1.053%	353,432	+76.596%
2024-11-11	0.940000	1.270000	0.900100	0.950000	+2.151%	515,978	+74.737%
2024-11-08	0.910000	0.950000	0.901000	0.930000	+2.198%	82,119	+78.495%
2024-11-07	0.878800	0.950000	0.877200	0.910000	+1.336%	229,068	+82.418%
2024-11-06	0.900000	0.903600	0.870100	0.898000	-0.233%	195,624	+84.855%
2024-11-05	0.909900	0.930000	0.890000	0.900100	-0.772%	155,244	+84.424%
2024-11-04	0.970000	0.970000	0.890000	0.907100	-3.222%	223,656	+83.001%
2024-11-01	0.948500	0.978600	0.930000	0.937300	-3.867%	264,233	+77.104%
2024-10-31	1.110000	1.110000	0.945000	0.975000	-17.373%	580,895	+70.256%
2024-10-30	1.140000	1.260000	1.090000	1.180000	+15.686%	3,051,510	+40.678%
2024-10-29	1.020000	1.049400	0.960500	1.020000	+3.030%	202,307	+62.745%
2024-10-28	0.960000	1.028400	0.960000	0.990000	-0.030%	92,725	+67.677%
2024-10-25	1.100000	1.140000	0.970000	0.990300	-9.553%	275,717	+67.626%
2024-10-24	0.990000	1.140000	0.950000	1.094900	+13.074%	364,769	+51.612%
2024-10-23	0.872000	0.968300	0.860000	0.968300	+11.299%	230,065	+71.434%
2024-10-22	0.860600	0.880000	0.833000	0.870000	+0.590%	104,273	+90.805%
2024-10-21	0.870000	0.920000	0.830000	0.864900	-1.604%	181,931	+91.930%
2024-10-18	0.876000	0.900000	0.842000	0.879000	-1.897%	127,048	+88.851%
2024-10-17	0.870000	0.896000	0.834651	0.896000	+1.818%	146,642	+85.268%
2024-10-16	0.910000	0.939900	0.860000	0.880000	-4.348%	127,969	+88.636%
2024-10-15	0.935000	0.969900	0.900000	0.920000	-0.969%	82,256	+80.435%
2024-10-14	0.950000	0.950000	0.900000	0.929000	-1.181%	25,756	+78.687%
2024-10-11	0.920000	0.949900	0.900000	0.940100	+2.185%	112,309	+76.577%
2024-10-10	0.900000	0.949900	0.900000	0.920000	-3.148%	46,303	+80.435%
2024-10-09	0.926765	0.949900	0.902001	0.949900	+1.053%	44,541	+74.755%
2024-10-08	0.920000	0.970000	0.916700	0.940000	+1.952%	94,131	+76.596%
2024-10-07	1.000000	1.000000	0.900000	0.922000	-7.800%	251,348	+80.043%
2024-10-04	1.020000	1.039900	0.966500	1.000000	+1.647%	100,135	+66.000%
2024-10-03	0.952600	1.040000	0.950000	0.983800	+4.805%	204,837	+68.733%
2024-10-02	0.920100	0.980000	0.910000	0.938700	+0.935%	130,447	+76.840%
2024-10-01	1.040000	1.079200	0.915000	0.930000	-3.125%	134,775	+78.495%
2024-09-30	1.000000	1.050000	0.950000	0.960000	-4.950%	118,803	+72.917%
2024-09-27	1.030000	1.030000	0.970000	1.010000	-2.885%	139,157	+64.356%
2024-09-26	0.960000	1.048100	0.950100	1.040000	+10.650%	217,040	+59.615%
2024-09-25	0.930000	0.939990	0.920000	0.939900	+2.130%	74,943	+76.615%
2024-09-24	1.070000	1.100000	0.920000	0.920300	-9.775%	619,442	+80.376%
2024-09-23	1.050000	1.100000	0.960100	1.020000	0.000%	99,308	+62.745%
2024-09-20	1.080000	1.090000	1.020000	1.020000	-7.809%	253,772	+62.745%
2024-09-19	1.080000	1.170000	1.080000	1.106400	+3.402%	308,448	+50.036%
2024-09-18	0.888500	1.110000	0.888500	1.070000	+26.463%	507,461	+55.140%
2024-09-17	0.860000	0.920000	0.830000	0.846100	-0.459%	236,416	+96.194%
2024-09-16	0.881000	0.950000	0.850000	0.850000	-8.098%	119,661	+95.294%
2024-09-13	0.940000	0.949900	0.900000	0.924900	-0.366%	39,551	+79.479%
2024-09-12	0.890000	0.939900	0.880000	0.928300	+5.489%	25,618	+78.822%
2024-09-11	0.876000	0.900000	0.876000	0.880000	+0.560%	59,673	+88.636%
2024-09-10	0.860000	0.900000	0.850100	0.875100	+0.586%	111,809	+89.693%
2024-09-09	0.830000	0.926000	0.830000	0.870000	+6.098%	72,747	+90.805%
2024-09-06	0.790400	0.868900	0.770000	0.820000	-4.695%	231,886	+102.439%
2024-09-05	0.920000	0.920000	0.790000	0.860400	-6.478%	184,814	+92.934%
2024-09-04	0.950000	0.962400	0.910000	0.920000	-2.138%	75,192	+80.435%
2024-09-03	0.975200	0.982000	0.940000	0.940100	-5.990%	148,180	+76.577%
2024-08-30	1.140000	1.170000	0.882000	1.000000	-7.407%	688,711	+66.000%
2024-08-29	1.190000	1.210000	1.070000	1.080000	-9.244%	148,602	+53.704%
2024-08-28	1.240000	1.240000	1.190000	1.190000	-4.032%	63,642	+39.496%
2024-08-27	1.260000	1.260000	1.210000	1.240000	+0.813%	54,060	+33.871%
2024-08-26	1.220000	1.270000	1.200000	1.230000	+0.820%	22,480	+34.959%
2024-08-23	1.250000	1.380000	1.210000	1.220000	-2.400%	161,976	+36.066%
2024-08-22	1.260000	1.400000	1.220000	1.250000	-0.794%	599,525	+32.800%
2024-08-21	1.240000	1.300000	1.220000	1.260000	+4.132%	249,962	+31.746%
2024-08-20	1.150000	1.260000	1.140000	1.210000	+6.140%	377,295	+37.190%
2024-08-19	1.200000	1.210000	1.130000	1.140000	-5.785%	171,859	+45.614%
2024-08-16	1.190000	1.220000	1.130000	1.210000	+2.542%	89,854	+37.190%
2024-08-15	1.100000	1.200000	1.050000	1.180000	+8.257%	220,866	+40.678%
2024-08-14	1.360000	1.380000	1.050000	1.090000	-19.853%	558,095	+52.294%
2024-08-13	1.500000	1.500000	1.250000	1.360000	-6.207%	680,779	+22.059%
2024-08-12	1.340000	1.740000	1.290000	1.450000	+7.296%	1,365,160	+14.483%
2024-08-09	1.310000	1.430000	1.200000	1.351400	+3.556%	408,879	+22.836%
2024-08-08	1.400000	1.420000	1.110000	1.305000	-6.786%	623,012	+27.203%
2024-08-07	1.100000	1.440000	1.099900	1.400000	+28.440%	1,317,464	+18.571%
2024-08-06	0.965300	1.090000	0.965300	1.090000	+6.863%	418,773	+52.294%
2024-08-05	0.910000	1.020000	0.870000	1.020000	+1.050%	180,500	+62.745%
2024-08-02	1.020000	1.035000	0.951000	1.009400	-2.942%	245,613	+64.454%
2024-08-01	1.060000	1.080000	1.020000	1.040000	-2.804%	74,964	+59.615%
2024-07-31	1.000000	1.079900	1.000000	1.070000	+4.902%	216,614	+55.140%
2024-07-30	1.030000	1.050000	1.000000	1.020000	+0.990%	167,587	+62.745%
2024-07-29	0.990000	1.010000	0.980000	1.010000	+2.020%	90,705	+64.356%
2024-07-26	0.990000	1.070000	0.925400	0.990000	0.000%	170,246	+67.677%
2024-07-25	0.980000	0.999000	0.930000	0.990000	-1.000%	190,910	+67.677%
2024-07-24	0.987900	1.100000	0.930300	1.000000	+11.099%	1,080,761	+66.000%
2024-07-23	0.919000	0.945000	0.886000	0.900100	+0.011%	154,582	+84.424%
2024-07-22	0.880000	0.970000	0.859000	0.900000	+5.882%	263,325	+84.444%
2024-07-19	0.810000	0.880000	0.810000	0.850000	0.000%	153,659	+95.294%
2024-07-18	0.835000	0.860000	0.810200	0.850000	+4.938%	178,823	+95.294%
2024-07-17	0.810000	0.837800	0.800000	0.810000	0.000%	38,572	+104.938%
2024-07-16	0.800000	0.833000	0.800000	0.810000	+0.596%	31,777	+104.938%
2024-07-15	0.834400	0.842200	0.800000	0.805200	-0.347%	67,225	+106.160%
2024-07-12	0.879000	0.879000	0.800400	0.808000	-1.463%	124,821	+105.446%
2024-07-11	0.840000	0.849900	0.805000	0.820000	-2.381%	69,806	+102.439%
2024-07-10	0.830000	0.840000	0.811000	0.840000	+3.576%	70,198	+97.619%
2024-07-09	0.820000	0.859000	0.810100	0.811000	-1.158%	118,639	+104.686%
2024-07-08	0.840000	0.892500	0.820000	0.820500	-1.145%	145,772	+102.316%
2024-07-05	0.820000	0.844000	0.820000	0.830000	+0.606%	181,745	+100.000%
2024-07-03	0.899900	0.899900	0.820000	0.825000	-3.958%	110,067	+101.212%
2024-07-02	0.911900	0.920000	0.848600	0.859000	-3.004%	180,500	+93.248%
2024-07-01	0.948000	0.948000	0.870000	0.885600	-3.634%	50,185	+87.444%
2024-06-28	0.882000	1.040000	0.850000	0.919000	+4.432%	385,403	+80.631%
2024-06-27	0.920000	0.975000	0.850000	0.880000	-5.101%	225,603	+88.636%
2024-06-26	0.930000	0.990000	0.890000	0.927300	-4.402%	224,189	+79.014%
2024-06-25	0.920000	1.000000	0.900000	0.970000	+2.321%	415,791	+71.134%
2024-06-24	0.872600	0.970000	0.848300	0.948000	+18.500%	424,852	+75.105%
2024-06-21	0.786700	0.830000	0.760000	0.800000	+1.691%	133,450	+107.500%
2024-06-20	0.700000	0.787100	0.665000	0.786700	+9.264%	162,085	+111.008%
2024-06-18	0.795200	0.795200	0.720000	0.720000	-8.861%	67,483	+130.556%
2024-06-17	0.742600	0.810000	0.740000	0.790000	+6.757%	122,358	+110.127%
2024-06-14	0.701000	0.780000	0.700000	0.740000	+1.648%	87,194	+124.324%
2024-06-13	0.770000	0.842700	0.700000	0.728000	-10.795%	285,083	+128.022%
2024-06-12	0.920000	0.949800	0.771500	0.816100	-17.566%	316,469	+103.406%
2024-06-11	0.940000	1.025000	0.860000	0.990000	-0.990%	510,735	+67.677%
2024-06-10	1.000000	1.000000	0.917700	0.999900	-0.010%	455,315	+66.017%
2024-06-07	1.000000	1.030000	0.950600	1.000000	0.000%	257,488	+66.000%
2024-06-06	1.030000	1.050000	0.910000	1.000000	-0.990%	614,131	+66.000%
2024-06-05	1.020000	1.050000	0.980000	1.010000	+1.000%	397,288	+64.356%
2024-06-04	1.000000	1.010000	0.957600	1.000000	0.000%	207,415	+66.000%
2024-06-03	1.040000	1.050000	0.900000	1.000000	+0.010%	248,482	+66.000%
2024-05-31	0.940000	1.040000	0.940000	0.999900	+6.372%	516,793	+66.017%
2024-05-30	0.930000	0.950000	0.900000	0.940000	+0.277%	97,128	+76.596%
2024-05-29	0.920000	0.940000	0.870200	0.937400	+2.002%	137,972	+77.086%
2024-05-28	0.890000	0.926300	0.830500	0.919000	+13.471%	301,464	+80.631%
2024-05-24	0.800000	0.809900	0.740300	0.809900	+9.343%	84,265	+104.964%
2024-05-23	0.781000	0.820000	0.740300	0.740700	-8.556%	76,129	+124.112%
2024-05-22	0.820000	0.830000	0.790000	0.810000	-1.220%	108,719	+104.938%
2024-05-21	0.790000	0.830000	0.758000	0.820000	+6.494%	120,805	+102.439%
2024-05-20	0.810000	0.811000	0.734200	0.770000	+3.495%	188,930	+115.584%
2024-05-17	0.722000	0.760000	0.671000	0.744000	+9.251%	109,991	+123.118%
2024-05-16	0.660000	0.710000	0.610100	0.681000	+7.244%	157,240	+143.759%
2024-05-15	0.600000	0.635500	0.570150	0.635000	+12.849%	184,689	+161.417%
2024-05-14	0.565100	0.640000	0.560000	0.562700	-7.995%	129,171	+195.006%
2024-05-13	0.621000	0.640000	0.563000	0.611600	-1.783%	95,428	+171.419%
2024-05-10	0.621000	0.659451	0.590000	0.622700	-2.703%	158,172	+166.581%
2024-05-09	0.665000	0.680000	0.543700	0.640000	-4.249%	137,868	+159.375%
2024-05-08	0.679000	0.699000	0.650000	0.668400	-1.677%	56,335	+148.354%
2024-05-07	0.701000	0.720000	0.670000	0.679800	-3.273%	64,718	+144.189%
2024-05-06	0.672500	0.747000	0.672500	0.702800	-5.664%	164,229	+136.198%
2024-05-03	0.705900	0.780000	0.680900	0.745000	+5.659%	108,910	+122.819%
2024-05-02	0.680000	0.711700	0.667725	0.705100	+6.445%	72,445	+135.428%
2024-05-01	0.671000	0.700000	0.660000	0.662406	+0.861%	47,505	+150.602%
2024-04-30	0.630000	0.679000	0.620000	0.656750	+1.790%	198,376	+152.760%
2024-04-29	0.756000	0.760000	0.640200	0.645200	-17.293%	271,966	+157.285%
2024-04-26	0.810000	0.850000	0.720000	0.780100	-7.252%	252,821	+112.793%
2024-04-25	0.750500	0.879900	0.750500	0.841100	+6.455%	889,692	+97.361%
2024-04-24	0.780000	0.827500	0.740000	0.790100	+1.948%	335,785	+110.100%
2024-04-23	0.850000	0.890000	0.675000	0.775000	+2.840%	2,513,051	+114.194%
2024-04-22	0.701000	0.774250	0.674500	0.753600	+13.153%	550,057	+120.276%
2024-04-19	0.647900	0.747400	0.640000	0.666000	+4.063%	603,367	+149.249%
2024-04-18	0.594400	0.820000	0.490000	0.640000	+24.756%	1,556,607	+159.375%
2024-04-17	0.551000	0.586500	0.510000	0.513000	-6.812%	94,723	+223.587%
2024-04-16	0.480000	0.590000	0.460000	0.550500	+10.122%	160,526	+201.544%
2024-04-15	0.410000	0.500000	0.410000	0.499900	+13.614%	134,889	+232.066%
2024-04-12	0.478000	0.483600	0.440000	0.440000	-3.228%	54,045	+277.273%
2024-04-11	0.440000	0.482500	0.440000	0.454675	+4.523%	59,119	+265.096%
2024-04-10	0.421000	0.440000	0.421000	0.435000	-2.641%	35,238	+281.609%
2024-04-09	0.440000	0.449000	0.426000	0.446800	+4.883%	55,774	+271.531%
2024-04-08	0.430000	0.448800	0.411000	0.426000	-5.459%	56,188	+289.671%
2024-04-05	0.462800	0.463599	0.420800	0.450600	+0.873%	28,574	+268.398%
2024-04-04	0.450000	0.462500	0.440000	0.446700	+2.337%	18,019	+271.614%
2024-04-03	0.447200	0.474000	0.416000	0.436500	-3.429%	92,209	+280.298%
2024-04-02	0.470000	0.490000	0.443000	0.452000	-1.739%	22,872	+267.257%
2024-04-01	0.437000	0.470000	0.437000	0.460000	+1.322%	25,885	+260.870%
2024-03-28	0.420000	0.460000	0.418200	0.454000	+8.873%	33,105	+265.639%
2024-03-27	0.435000	0.457000	0.417000	0.417000	-2.113%	64,900	+298.082%
2024-03-26	0.450000	0.472501	0.412000	0.426000	-5.960%	73,939	+289.671%
2024-03-25	0.470100	0.493600	0.445000	0.453000	-2.581%	79,854	+266.446%
2024-03-22	0.470000	0.480000	0.464000	0.465000	+0.216%	19,443	+256.989%
2024-03-21	0.480000	0.492000	0.464000	0.464000	-3.333%	44,974	+257.759%
2024-03-20	0.472801	0.496000	0.472801	0.480000	-2.041%	15,852	+245.833%
2024-03-19	0.502201	0.519700	0.471000	0.490000	-4.910%	27,607	+238.776%
2024-03-18	0.475000	0.537800	0.453700	0.515300	+3.122%	116,659	+222.142%
2024-03-15	0.500000	0.507500	0.485000	0.499700	-1.556%	27,660	+232.199%

.dark-mode .G9KymL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G9KymL{ color: #333333; background-color: white; border: 2px solid #333333; }TLSATiziana Life Sciences Ltd. Common Sharesstock NASDAQ

TLSA
Tiziana Life Sciences Ltd. Common Shares
stock NASDAQ