Dark

TLSA
Tiziana Life Sciences Ltd. Common Shares
stock NASDAQ

Market Open

Jan 20, 2026 11:10:32 AM EST

1.69USD+0.595%(+0.01)435,906

1.67Bid 1.70Ask 0.03Spread

Pre-market

Jan 20, 2026 9:25:30 AM EST

1.74USD+3.571%(+0.06)13,711

After-hours

Jan 16, 2026 4:56:30 PM EST

1.73USD+2.367%(+0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-20	1.720000	1.730000	1.640000	1.6900	+0.595%	435,906	0.000%
2026-01-16	1.370000	1.750000	1.360000	1.6800	+15.862%	1,517,248	+0.595%
2026-01-15	1.480000	1.480000	1.380000	1.4500	-1.361%	262,827	+16.552%
2026-01-14	1.340000	1.470000	1.320000	1.4700	+8.889%	354,423	+14.966%
2026-01-13	1.370000	1.405000	1.340000	1.3500	-1.460%	143,944	+25.185%
2026-01-12	1.430000	1.440000	1.330000	1.3700	-4.196%	285,738	+23.358%
2026-01-09	1.500000	1.520000	1.430000	1.4300	-3.378%	283,461	+18.182%
2026-01-08	1.490000	1.560000	1.470000	1.4800	-1.333%	159,428	+14.189%
2026-01-07	1.480000	1.579900	1.450000	1.5000	+1.351%	216,507	+12.667%
2026-01-06	1.510000	1.527300	1.440000	1.4800	-3.268%	179,406	+14.189%
2026-01-05	1.570000	1.610000	1.500000	1.5300	-4.375%	163,871	+10.458%
2026-01-02	1.500000	1.610000	1.480000	1.6000	+7.383%	151,306	+5.625%
2025-12-31	1.530000	1.560000	1.470000	1.4900	-3.247%	231,156	+13.423%
2025-12-30	1.590000	1.620000	1.515700	1.5400	-0.645%	118,246	+9.740%
2025-12-29	1.500000	1.600000	1.480000	1.5500	+4.730%	189,537	+9.032%
2025-12-26	1.560000	1.580000	1.470000	1.4800	-3.268%	101,564	+14.189%
2025-12-24	1.500000	1.560000	1.460000	1.5300	+4.795%	211,311	+10.458%
2025-12-23	1.540000	1.554000	1.450000	1.4600	-5.195%	190,346	+15.753%
2025-12-22	1.540000	1.600000	1.500000	1.5400	+1.316%	209,646	+9.740%
2025-12-19	1.450000	1.620000	1.357600	1.5200	+5.556%	480,808	+11.184%
2025-12-18	1.490000	1.538100	1.420100	1.4400	-1.370%	224,079	+17.361%
2025-12-17	1.510000	1.600000	1.390000	1.4600	-5.806%	385,485	+15.753%
2025-12-16	1.540000	1.579800	1.450000	1.5500	-2.516%	264,702	+9.032%
2025-12-15	1.790000	1.810000	1.300000	1.5900	-10.674%	2,252,794	+6.289%
2025-12-12	1.710000	1.800000	1.591000	1.7800	+3.488%	1,230,990	-5.056%
2025-12-11	1.760000	1.820000	1.700000	1.7200	-4.444%	145,761	-1.744%
2025-12-10	1.730000	1.800000	1.700000	1.8000	+4.046%	163,034	-6.111%
2025-12-09	1.680000	1.750000	1.620000	1.7300	+3.593%	341,915	-2.312%
2025-12-08	1.710000	1.740000	1.650000	1.6700	-4.023%	220,532	+1.198%
2025-12-05	1.740000	1.780000	1.690000	1.7400	-1.695%	158,058	-2.874%
2025-12-04	1.690000	1.800000	1.620000	1.7700	+4.734%	209,219	-4.520%
2025-12-03	1.780000	1.810400	1.620000	1.6900	-5.587%	395,880	0.000%
2025-12-02	1.770000	1.900000	1.660000	1.7900	0.000%	686,489	-5.587%
2025-12-01	1.790000	1.840000	1.760000	1.7900	-0.556%	348,793	-5.587%
2025-11-28	1.810000	1.881400	1.740100	1.8000	+0.559%	79,988	-6.111%
2025-11-26	1.750000	1.820000	1.710000	1.7900	-1.648%	213,397	-5.587%
2025-11-25	1.750000	1.830000	1.660000	1.8200	+5.202%	877,637	-7.143%
2025-11-24	1.800000	1.800000	1.680000	1.7300	-0.575%	123,489	-2.312%
2025-11-21	1.590000	1.770000	1.530000	1.7400	+7.740%	328,634	-2.874%
2025-11-20	1.680000	1.689700	1.590000	1.6150	-4.438%	144,217	+4.644%
2025-11-19	1.740000	1.790000	1.650000	1.6900	-4.520%	102,139	0.000%
2025-11-18	1.700000	1.791300	1.630000	1.7700	+4.734%	85,858	-4.520%
2025-11-17	1.690000	1.770000	1.690000	1.6900	-1.744%	98,280	0.000%
2025-11-14	1.640000	1.735000	1.604300	1.7200	+4.242%	157,147	-1.744%
2025-11-13	1.750000	1.770000	1.600000	1.6500	-7.303%	262,823	+2.424%
2025-11-12	1.730000	1.805000	1.700000	1.7800	+2.299%	79,532	-5.056%
2025-11-11	1.730000	1.790000	1.700000	1.7400	-0.571%	86,921	-2.874%
2025-11-10	1.760000	1.810000	1.720000	1.7500	0.000%	95,872	-3.429%
2025-11-07	1.775000	1.840000	1.685000	1.7500	-2.778%	336,002	-3.429%
2025-11-06	1.820000	1.860000	1.790000	1.8000	-2.174%	148,471	-6.111%
2025-11-05	1.800000	1.860000	1.780000	1.8400	+2.222%	161,215	-8.152%
2025-11-04	1.850000	1.850000	1.780000	1.8000	-3.226%	116,200	-6.111%
2025-11-03	1.930000	1.950600	1.810000	1.8600	-3.125%	112,230	-9.140%
2025-10-31	1.900000	1.960000	1.794300	1.9200	+4.348%	241,059	-11.979%
2025-10-30	1.870000	1.960000	1.780000	1.8400	-2.646%	314,149	-8.152%
2025-10-29	1.920000	1.949000	1.860000	1.8900	-3.077%	243,883	-10.582%
2025-10-28	1.880000	2.100000	1.850000	1.9500	+3.175%	451,079	-13.333%
2025-10-27	1.940000	2.100000	1.880000	1.8900	-2.577%	376,051	-10.582%
2025-10-24	1.910000	1.960000	1.880000	1.9400	+2.105%	88,826	-12.887%
2025-10-23	1.930000	1.960000	1.850100	1.9000	-1.554%	163,543	-11.053%
2025-10-22	1.860000	2.044800	1.810000	1.9300	+2.116%	574,872	-12.435%
2025-10-21	1.970000	1.980000	1.870000	1.8900	-3.571%	144,093	-10.582%
2025-10-20	1.950000	2.000000	1.900000	1.9600	+0.513%	143,865	-13.776%
2025-10-17	1.980000	2.070000	1.860000	1.9500	-3.465%	382,029	-13.333%
2025-10-16	2.120000	2.150000	1.970000	2.0200	-4.265%	330,911	-16.337%
2025-10-15	2.110000	2.200000	2.020000	2.1100	-1.402%	191,230	-19.905%
2025-10-14	2.070000	2.190000	2.006900	2.1400	+0.469%	187,777	-21.028%
2025-10-13	2.050000	2.160000	1.960000	2.1300	+4.412%	562,097	-20.657%
2025-10-10	2.160000	2.245000	1.950000	2.0400	-4.225%	612,210	-17.157%
2025-10-09	2.290000	2.299900	2.130000	2.1300	-6.987%	269,457	-20.657%
2025-10-08	2.230000	2.330000	2.170000	2.2900	+5.530%	718,128	-26.201%
2025-10-07	1.950000	2.215000	1.910000	2.1700	+10.152%	496,371	-22.120%
2025-10-06	1.990000	2.020000	1.924000	1.9700	0.000%	380,842	-14.213%
2025-10-03	2.040000	2.090000	1.920000	1.9700	-1.500%	270,507	-14.213%
2025-10-02	1.950000	2.033700	1.900100	2.0000	+2.564%	360,499	-15.500%
2025-10-01	2.170000	2.180000	1.944600	1.9500	-9.722%	314,578	-13.333%
2025-09-30	2.140000	2.170000	2.075000	2.1600	+1.647%	276,619	-21.759%
2025-09-29	2.040000	2.150000	2.023900	2.1250	+3.155%	304,951	-20.471%
2025-09-26	2.120000	2.170000	1.970000	2.0600	-0.483%	308,332	-17.961%
2025-09-25	1.970000	2.350000	1.920000	2.0700	+5.076%	1,630,678	-18.357%
2025-09-24	1.750000	2.040000	1.740000	1.9700	+11.932%	589,762	-14.213%
2025-09-23	1.840000	1.850000	1.730000	1.7600	-3.297%	216,210	-3.977%
2025-09-22	1.820000	1.840300	1.760000	1.8200	0.000%	269,547	-7.143%
2025-09-19	1.800000	1.870000	1.750000	1.8200	+2.247%	282,507	-7.143%
2025-09-18	1.660000	1.830000	1.660000	1.7800	+7.229%	466,186	-5.056%
2025-09-17	1.660000	1.750000	1.640000	1.6600	-0.599%	350,376	+1.807%
2025-09-16	1.710000	1.770000	1.640000	1.6700	-1.765%	331,859	+1.198%
2025-09-15	1.750000	1.780000	1.630000	1.7000	+0.592%	845,592	-0.588%
2025-09-12	1.860000	1.860000	1.640000	1.6900	-5.587%	655,633	0.000%
2025-09-11	1.720000	1.875000	1.720000	1.7900	+2.874%	425,411	-5.587%
2025-09-10	1.870000	1.870000	1.730000	1.7400	-5.946%	277,933	-2.874%
2025-09-09	1.650000	1.890000	1.630000	1.8500	+14.198%	545,623	-8.649%
2025-09-08	1.680000	1.749300	1.595000	1.6200	-2.410%	260,413	+4.321%
2025-09-05	1.650000	1.670000	1.510000	1.6600	+5.063%	393,679	+1.807%
2025-09-04	1.750000	1.750000	1.550000	1.5800	-9.714%	438,797	+6.962%
2025-09-03	1.810000	1.900000	1.710000	1.7500	-3.846%	288,399	-3.429%
2025-09-02	1.780000	1.850000	1.752700	1.8200	+0.552%	104,407	-7.143%
2025-08-29	1.830000	1.864500	1.750000	1.8100	-1.093%	167,943	-6.630%
2025-08-28	1.860000	1.890000	1.810000	1.8300	-1.081%	92,740	-7.650%
2025-08-27	1.910000	1.999900	1.810000	1.8500	-2.632%	167,392	-8.649%
2025-08-26	1.950000	1.970000	1.850000	1.9000	-3.061%	201,542	-11.053%
2025-08-25	2.090000	2.130000	1.940000	1.9600	-4.854%	264,936	-13.776%
2025-08-22	1.920000	2.070000	1.906000	2.0600	+6.736%	338,256	-17.961%
2025-08-21	1.800000	1.950000	1.790500	1.9300	+6.630%	230,390	-12.435%
2025-08-20	1.800000	1.870000	1.762000	1.8100	+3.429%	220,007	-6.630%
2025-08-19	1.850000	1.869900	1.725600	1.7500	-7.407%	471,930	-3.429%
2025-08-18	1.940000	1.990000	1.830000	1.8900	-4.061%	768,967	-10.582%
2025-08-15	2.060000	2.090000	1.910000	1.9700	-1.500%	361,765	-14.213%
2025-08-14	2.120000	2.139900	1.900000	2.0000	-6.103%	348,437	-15.500%
2025-08-13	2.210000	2.210000	2.060000	2.1300	-4.270%	614,934	-20.657%
2025-08-12	2.465000	2.465000	2.160000	2.2250	-9.553%	527,610	-24.045%
2025-08-11	2.300000	2.530000	2.300000	2.4600	+11.818%	1,159,572	-31.301%
2025-08-08	2.090000	2.260000	2.080000	2.2000	+5.263%	227,410	-23.182%
2025-08-07	2.320000	2.327400	2.070000	2.0900	-10.300%	395,327	-19.139%
2025-08-06	2.320000	2.460000	2.201400	2.3300	+1.747%	346,735	-27.468%
2025-08-05	2.470000	2.490000	2.190000	2.2900	-6.531%	371,060	-26.201%
2025-08-04	2.440000	2.524300	2.340000	2.4500	+2.941%	350,939	-31.020%
2025-08-01	2.550000	2.600000	2.040000	2.3800	-4.800%	864,591	-28.992%
2025-07-31	2.420000	2.590000	2.285000	2.5000	+5.485%	1,139,758	-32.400%
2025-07-30	2.030000	2.370000	2.010000	2.3700	+20.918%	1,436,575	-28.692%
2025-07-29	1.970000	1.980000	1.880000	1.9600	+0.513%	200,617	-13.776%
2025-07-28	1.890000	1.960000	1.750000	1.9500	+4.839%	430,416	-13.333%
2025-07-25	1.750000	1.860000	1.710000	1.8600	+6.897%	370,729	-9.140%
2025-07-24	1.840000	1.840000	1.620000	1.7400	-2.247%	310,341	-2.874%
2025-07-23	1.740000	1.890000	1.738800	1.7800	+9.877%	1,147,349	-5.056%
2025-07-22	1.660100	1.670000	1.570000	1.6200	0.000%	198,422	+4.321%
2025-07-21	1.610000	1.640000	1.530000	1.6200	+4.516%	309,220	+4.321%
2025-07-18	1.500000	1.557000	1.480000	1.5500	+2.649%	175,022	+9.032%
2025-07-17	1.500000	1.540000	1.440000	1.5100	+0.667%	106,498	+11.921%
2025-07-16	1.450000	1.500000	1.442300	1.5000	+2.041%	106,041	+12.667%
2025-07-15	1.460000	1.470000	1.430000	1.4700	-0.676%	106,554	+14.966%
2025-07-14	1.490000	1.501300	1.430100	1.4800	0.000%	107,078	+14.189%
2025-07-11	1.490000	1.509500	1.430000	1.4800	+0.680%	156,555	+14.189%
2025-07-10	1.490000	1.523400	1.450000	1.4700	-2.649%	141,990	+14.966%
2025-07-09	1.470000	1.530000	1.450100	1.5100	+1.342%	80,558	+11.921%
2025-07-08	1.510000	1.550000	1.430000	1.4900	-2.614%	211,346	+13.423%
2025-07-07	1.540000	1.560000	1.510000	1.5300	+1.325%	60,802	+10.458%
2025-07-03	1.560000	1.560000	1.510000	1.5100	-3.822%	179,781	+11.921%
2025-07-02	1.560000	1.580000	1.540000	1.5700	+1.290%	118,274	+7.643%
2025-07-01	1.570000	1.610000	1.550000	1.5500	-1.899%	93,351	+9.032%
2025-06-30	1.600000	1.610000	1.529900	1.5800	-1.250%	377,517	+6.962%
2025-06-27	1.800000	1.810000	1.560000	1.6000	-10.112%	484,155	+5.625%
2025-06-26	1.750000	1.800000	1.700000	1.7800	+1.714%	262,032	-5.056%
2025-06-25	1.570000	1.750000	1.565000	1.7500	+10.759%	448,953	-3.429%
2025-06-24	1.610000	1.623800	1.550000	1.5800	+1.935%	154,765	+6.962%
2025-06-23	1.570000	1.620300	1.550000	1.5500	-0.641%	162,938	+9.032%
2025-06-20	1.570000	1.636700	1.540000	1.5600	-2.500%	234,341	+8.333%
2025-06-18	1.650000	1.665000	1.560000	1.6000	-3.030%	176,096	+5.625%
2025-06-17	1.580000	1.650000	1.534700	1.6500	+5.769%	177,215	+2.424%
2025-06-16	1.560000	1.619900	1.510000	1.5600	+0.645%	222,620	+8.333%
2025-06-13	1.520000	1.639000	1.470000	1.5500	+9.155%	1,054,550	+9.032%
2025-06-12	1.440000	1.460000	1.370000	1.4200	-2.740%	141,379	+19.014%
2025-06-11	1.400000	1.460000	1.350000	1.4600	+6.569%	222,583	+15.753%
2025-06-10	1.410000	1.430000	1.360000	1.3700	-3.521%	149,739	+23.358%
2025-06-09	1.440000	1.450000	1.370000	1.4200	-0.699%	219,832	+19.014%
2025-06-06	1.410000	1.462000	1.390000	1.4300	+1.418%	189,085	+18.182%
2025-06-05	1.450000	1.500000	1.390000	1.4100	-1.399%	157,799	+19.858%
2025-06-04	1.430000	1.490000	1.420000	1.4300	+0.704%	209,889	+18.182%
2025-06-03	1.420000	1.470000	1.380000	1.4200	-1.389%	235,734	+19.014%
2025-06-02	1.400000	1.462500	1.350000	1.4400	+5.882%	140,213	+17.361%
2025-05-30	1.370000	1.379400	1.300000	1.3600	-1.449%	184,389	+24.265%
2025-05-29	1.390000	1.410000	1.370000	1.3800	-0.719%	103,472	+22.464%
2025-05-28	1.440000	1.470000	1.340000	1.3900	-2.797%	310,122	+21.583%
2025-05-27	1.600000	1.615000	1.420000	1.4300	-9.494%	426,728	+18.182%
2025-05-23	1.440000	1.680000	1.420000	1.5800	+15.328%	874,161	+6.962%
2025-05-22	1.450000	1.499300	1.330000	1.3700	-3.521%	220,574	+23.358%
2025-05-21	1.490000	1.529900	1.370000	1.4200	-5.333%	309,417	+19.014%
2025-05-20	1.510000	1.565000	1.420000	1.5000	+1.351%	169,633	+12.667%
2025-05-19	1.350000	1.570000	1.350000	1.4800	+8.824%	267,841	+14.189%
2025-05-16	1.390000	1.499900	1.350000	1.3600	-2.158%	157,013	+24.265%
2025-05-15	1.440000	1.499500	1.380000	1.3900	-4.138%	249,297	+21.583%
2025-05-14	1.580000	1.610000	1.430000	1.4500	-10.494%	380,730	+16.552%
2025-05-13	1.510000	1.700000	1.440000	1.6200	+8.000%	678,378	+4.321%
2025-05-12	1.760000	1.760000	1.450000	1.5000	-4.459%	450,060	+12.667%
2025-05-09	1.630000	1.780000	1.491100	1.5700	+3.974%	1,373,667	+7.643%
2025-05-08	1.550000	1.630000	1.490000	1.5100	-3.822%	212,318	+11.921%
2025-05-07	1.530000	1.780000	1.520000	1.5700	+4.667%	1,023,358	+7.643%
2025-05-06	1.350000	1.600000	1.290000	1.5000	+22.951%	1,845,105	+12.667%
2025-05-05	1.260000	1.310000	1.220000	1.2200	-4.688%	112,032	+38.525%
2025-05-02	1.360000	1.369900	1.260000	1.2800	-0.775%	156,072	+32.031%
2025-05-01	1.370000	1.401200	1.280000	1.2900	-5.147%	175,815	+31.008%
2025-04-30	1.240000	1.430000	1.228300	1.3600	+9.677%	297,925	+24.265%
2025-04-29	1.310000	1.310000	1.200000	1.2400	-5.344%	134,743	+36.290%
2025-04-28	1.330000	1.360000	1.230000	1.3100	-3.676%	278,579	+29.008%
2025-04-25	1.430000	1.430000	1.290000	1.3600	-5.556%	355,547	+24.265%
2025-04-24	1.368000	1.530000	1.250000	1.4400	+9.924%	709,253	+17.361%
2025-04-23	1.140000	1.330000	1.140000	1.3100	+12.931%	578,730	+29.008%
2025-04-22	1.130000	1.170000	1.050000	1.1600	+2.655%	305,314	+45.690%
2025-04-21	1.070000	1.135000	1.010000	1.1300	+5.607%	309,388	+49.558%
2025-04-17	0.900000	1.095000	0.872000	1.0700	+20.225%	368,298	+57.944%
2025-04-16	0.801100	0.893750	0.760100	0.8900	+9.877%	607,428	+89.888%
2025-04-15	0.790000	0.839000	0.786000	0.8100	+1.237%	52,248	+108.642%
2025-04-14	0.800000	0.833500	0.780000	0.8001	+1.266%	178,744	+111.224%
2025-04-11	0.810000	0.823000	0.730050	0.7901	+1.295%	286,825	+113.897%
2025-04-10	0.832100	0.860100	0.760100	0.7800	-9.302%	172,700	+116.667%
2025-04-09	0.800000	0.899900	0.740100	0.8600	+7.138%	436,026	+96.512%
2025-04-08	0.913700	0.913700	0.802100	0.8027	-10.831%	372,268	+110.539%
2025-04-07	0.870100	0.945800	0.830000	0.9002	-4.569%	230,724	+87.736%
2025-04-04	0.980000	1.029900	0.876200	0.9433	-7.520%	427,659	+79.158%
2025-04-03	1.040000	1.070000	0.980100	1.0200	-8.108%	293,200	+65.686%
2025-04-02	1.060000	1.130000	1.040000	1.1100	+4.717%	278,231	+52.252%
2025-04-01	1.070000	1.120000	1.020000	1.0600	-1.852%	283,115	+59.434%
2025-03-31	1.100000	1.115600	1.010000	1.0800	-3.571%	288,561	+56.481%
2025-03-28	1.140000	1.179400	1.100000	1.1200	-1.754%	113,411	+50.893%
2025-03-27	1.170000	1.199200	1.130000	1.1400	-3.390%	127,558	+48.246%
2025-03-26	1.230000	1.304100	1.130000	1.1800	-4.065%	319,483	+43.220%
2025-03-25	1.040000	1.237800	1.040000	1.2300	+13.889%	594,251	+37.398%
2025-03-24	1.110000	1.110000	0.957200	1.0800	-2.703%	726,230	+56.481%
2025-03-21	1.250000	1.289900	1.040000	1.1100	-13.953%	1,111,394	+52.252%
2025-03-20	1.370000	1.410000	1.250000	1.2900	-6.859%	538,441	+31.008%
2025-03-19	1.520000	1.520000	1.310000	1.3850	-8.882%	552,141	+22.022%
2025-03-18	1.540000	1.580000	1.460000	1.5200	-1.935%	234,035	+11.184%
2025-03-17	1.610000	1.640000	1.300000	1.5500	-1.274%	769,673	+9.032%
2025-03-14	1.560000	1.600000	1.495000	1.5700	+6.081%	377,219	+7.643%
2025-03-13	1.450000	1.550000	1.420000	1.4800	+3.497%	654,029	+14.189%
2025-03-12	1.390000	1.590000	1.350000	1.4300	+4.380%	433,036	+18.182%
2025-03-11	1.530000	1.548200	1.250000	1.3700	-11.613%	836,183	+23.358%
2025-03-10	1.760000	1.840100	1.330000	1.5500	-8.284%	1,886,190	+9.032%
2025-03-07	1.580000	1.910000	1.550000	1.6900	+12.667%	2,405,575	0.000%
2025-03-06	1.340000	1.550000	1.150000	1.5000	+10.294%	4,545,692	+12.667%
2025-03-05	1.160000	1.360000	1.090000	1.3600	+18.261%	1,753,558	+24.265%
2025-03-04	1.130000	1.230000	0.920000	1.1500	+1.770%	1,662,632	+46.957%
2025-03-03	1.290000	1.326300	1.110000	1.1300	-12.403%	807,044	+49.558%
2025-02-28	1.230000	1.330000	1.140000	1.2900	+14.159%	2,488,106	+31.008%
2025-02-27	1.020000	1.190000	1.010000	1.1300	+15.306%	1,570,779	+49.558%
2025-02-26	0.954900	1.020000	0.833500	0.9800	+2.083%	935,511	+72.449%
2025-02-25	0.917000	0.970000	0.905100	0.9600	+6.066%	4,775,733	+76.042%
2025-02-24	0.835200	0.916000	0.800800	0.9051	+10.392%	347,323	+86.720%
2025-02-21	0.900000	0.905000	0.810000	0.8199	-8.900%	497,445	+106.123%
2025-02-20	0.910000	0.910000	0.840000	0.9000	-2.450%	288,625	+87.778%
2025-02-19	0.880000	0.939900	0.855000	0.9226	+4.877%	686,129	+83.178%
2025-02-18	0.797500	0.888000	0.765100	0.8797	+11.073%	983,608	+92.111%
2025-02-14	0.750000	0.800000	0.719300	0.7920	+7.027%	349,220	+113.384%
2025-02-13	0.730000	0.760000	0.700000	0.7400	-1.070%	334,399	+128.378%
2025-02-12	0.710000	0.749900	0.685010	0.7480	+5.501%	286,336	+125.936%
2025-02-11	0.705000	0.710000	0.670300	0.7090	+2.739%	280,411	+138.364%
2025-02-10	0.690000	0.705000	0.661200	0.6901	+1.485%	179,123	+144.892%
2025-02-07	0.658000	0.685292	0.633265	0.6800	+5.754%	243,345	+148.529%
2025-02-06	0.650000	0.664400	0.630200	0.6430	-2.576%	310,219	+162.830%
2025-02-05	0.676400	0.676400	0.653100	0.6600	-2.338%	214,973	+156.061%
2025-02-04	0.660000	0.696100	0.655500	0.6758	-0.369%	260,825	+150.074%
2025-02-03	0.664000	0.680000	0.650000	0.6783	-0.978%	128,835	+149.152%
2025-01-31	0.690000	0.710000	0.663000	0.6850	-0.422%	180,844	+146.715%
2025-01-30	0.744800	0.744800	0.644600	0.6879	-0.592%	398,830	+145.675%
2025-01-29	0.722000	0.722000	0.680900	0.6920	-2.549%	226,363	+144.220%
2025-01-28	0.720000	0.736000	0.680000	0.7101	-3.519%	446,961	+137.995%
2025-01-27	0.741000	0.784800	0.720000	0.7360	-7.082%	382,524	+129.620%
2025-01-24	0.873000	0.873000	0.780000	0.7921	-10.497%	1,259,525	+113.357%
2025-01-23	0.799900	0.948300	0.690000	0.8850	+11.055%	11,459,747	+90.960%
2025-01-22	0.710400	0.900000	0.690700	0.7969	+8.510%	5,237,015	+112.072%
2025-01-21	0.750000	0.751000	0.710000	0.7344	-0.743%	167,773	+130.120%
2025-01-17	0.760000	0.774499	0.701000	0.7399	-2.645%	100,848	+128.409%
2025-01-16	0.773000	0.790000	0.730000	0.7600	-3.504%	119,672	+122.368%
2025-01-15	0.728000	0.800000	0.680000	0.7876	+8.634%	417,253	+114.576%
2025-01-14	0.750000	0.764900	0.720000	0.7250	-3.859%	134,146	+133.103%
2025-01-13	0.848000	0.848000	0.720000	0.7541	-10.226%	396,289	+124.108%
2025-01-10	0.806000	0.950000	0.806000	0.8400	+14.130%	2,303,389	+101.190%
2025-01-08	0.731000	0.736000	0.701100	0.7360	+4.620%	116,266	+129.620%
2025-01-07	0.740000	0.740000	0.700200	0.7035	-5.444%	138,206	+140.227%
2025-01-06	0.740000	0.749900	0.701000	0.7440	+1.918%	113,219	+127.151%
2025-01-03	0.680000	0.743900	0.672800	0.7300	+7.227%	197,677	+131.507%
2025-01-02	0.690000	0.695900	0.670100	0.6808	-2.212%	143,716	+148.237%
2024-12-31	0.630000	0.700300	0.629500	0.6962	-7.049%	319,837	+142.746%
2024-12-30	0.672000	0.750000	0.652100	0.7490	+11.293%	379,331	+125.634%
2024-12-27	0.740000	0.800000	0.650500	0.6730	-3.802%	795,600	+151.114%
2024-12-26	0.730000	0.744800	0.685000	0.6996	+1.391%	301,895	+141.567%
2024-12-24	0.670000	0.720899	0.670000	0.6900	+1.247%	149,443	+144.928%
2024-12-23	0.770000	0.770000	0.680000	0.6815	-12.065%	754,641	+147.982%
2024-12-20	0.800000	0.831000	0.738000	0.7750	-6.851%	568,231	+118.065%
2024-12-19	0.990700	0.994000	0.730000	0.8320	-15.960%	821,703	+103.125%
2024-12-18	1.010000	1.072200	0.950000	0.9900	+0.020%	568,111	+70.707%
2024-12-17	0.979000	1.020000	0.951000	0.9898	+6.499%	924,728	+70.742%
2024-12-16	0.930000	0.986700	0.880000	0.9294	-1.243%	379,705	+81.838%
2024-12-13	0.940000	0.960000	0.930000	0.9411	+0.117%	67,138	+79.577%
2024-12-12	0.960000	0.966900	0.910700	0.9400	-0.792%	218,205	+79.787%
2024-12-11	0.960000	0.970000	0.910000	0.9475	-3.621%	212,429	+78.364%
2024-12-10	1.000000	1.010000	0.960100	0.9831	-2.663%	188,364	+71.905%
2024-12-09	1.010000	1.060000	0.980000	1.0100	0.000%	406,608	+67.327%
2024-12-06	1.040000	1.040000	0.960000	1.0100	-0.980%	268,678	+67.327%
2024-12-05	1.050000	1.066500	1.000000	1.0200	0.000%	374,831	+65.686%
2024-12-04	1.000000	1.080000	0.960000	1.0200	+12.088%	1,390,309	+65.686%
2024-12-03	0.920000	0.951100	0.910000	0.9100	-3.704%	61,690	+85.714%
2024-12-02	0.940000	0.950000	0.920000	0.9450	-0.787%	91,906	+78.836%
2024-11-29	0.936400	0.956300	0.920000	0.9525	+3.533%	28,837	+77.428%
2024-11-27	0.910000	0.960000	0.900100	0.9200	-2.646%	91,533	+83.696%
2024-11-26	0.970000	0.970000	0.945000	0.9450	-1.552%	52,395	+78.836%
2024-11-25	0.940000	0.989900	0.940000	0.9599	+0.809%	141,616	+76.060%
2024-11-22	0.980000	1.000000	0.936100	0.9522	-1.835%	101,519	+77.484%
2024-11-21	0.990000	1.000000	0.950000	0.9700	-3.000%	108,593	+74.227%
2024-11-20	1.030000	1.030000	0.970600	1.0000	+2.030%	90,776	+69.000%
2024-11-19	0.990000	1.020000	0.970300	0.9801	-4.845%	167,858	+72.431%
2024-11-18	0.885000	1.070000	0.875000	1.0300	+15.665%	1,162,390	+64.078%
2024-11-15	0.911000	0.929900	0.890000	0.8905	-3.657%	104,389	+89.781%
2024-11-14	0.917000	0.930000	0.882200	0.9243	+2.133%	117,825	+82.841%
2024-11-13	0.901700	0.944000	0.880000	0.9050	-3.723%	371,192	+86.740%
2024-11-12	1.000000	1.036600	0.910000	0.9400	-1.053%	353,432	+79.787%
2024-11-11	0.940000	1.270000	0.900100	0.9500	+2.151%	515,978	+77.895%
2024-11-08	0.910000	0.950000	0.901000	0.9300	+2.198%	82,119	+81.720%
2024-11-07	0.878800	0.950000	0.877200	0.9100	+1.336%	229,068	+85.714%
2024-11-06	0.900000	0.903600	0.870100	0.8980	-0.233%	195,624	+88.196%
2024-11-05	0.909900	0.930000	0.890000	0.9001	-0.772%	155,244	+87.757%
2024-11-04	0.970000	0.970000	0.890000	0.9071	-3.222%	223,656	+86.308%
2024-11-01	0.948500	0.978600	0.930000	0.9373	-3.867%	264,233	+80.305%
2024-10-31	1.110000	1.110000	0.945000	0.9750	-17.373%	580,895	+73.333%
2024-10-30	1.140000	1.260000	1.090000	1.1800	+15.686%	3,051,510	+43.220%
2024-10-29	1.020000	1.049400	0.960500	1.0200	+3.030%	202,307	+65.686%
2024-10-28	0.960000	1.028400	0.960000	0.9900	-0.030%	92,725	+70.707%
2024-10-25	1.100000	1.140000	0.970000	0.9903	-9.553%	275,717	+70.655%
2024-10-24	0.990000	1.140000	0.950000	1.0949	+13.074%	364,769	+54.352%
2024-10-23	0.872000	0.968300	0.860000	0.9683	+11.299%	230,065	+74.533%
2024-10-22	0.860600	0.880000	0.833000	0.8700	+0.590%	104,273	+94.253%
2024-10-21	0.870000	0.920000	0.830000	0.8649	-1.604%	181,931	+95.398%
2024-10-18	0.876000	0.900000	0.842000	0.8790	-1.897%	127,048	+92.264%
2024-10-17	0.870000	0.896000	0.834651	0.8960	+1.818%	146,642	+88.616%
2024-10-16	0.910000	0.939900	0.860000	0.8800	-4.348%	127,969	+92.045%
2024-10-15	0.935000	0.969900	0.900000	0.9200	-0.969%	82,256	+83.696%
2024-10-14	0.950000	0.950000	0.900000	0.9290	-1.181%	25,756	+81.916%
2024-10-11	0.920000	0.949900	0.900000	0.9401	+2.185%	112,309	+79.768%
2024-10-10	0.900000	0.949900	0.900000	0.9200	-3.148%	46,303	+83.696%
2024-10-09	0.926765	0.949900	0.902001	0.9499	+1.053%	44,541	+77.913%
2024-10-08	0.920000	0.970000	0.916700	0.9400	+1.952%	94,131	+79.787%
2024-10-07	1.000000	1.000000	0.900000	0.9220	-7.800%	251,348	+83.297%
2024-10-04	1.020000	1.039900	0.966500	1.0000	+1.647%	100,135	+69.000%
2024-10-03	0.952600	1.040000	0.950000	0.9838	+4.805%	204,837	+71.783%
2024-10-02	0.920100	0.980000	0.910000	0.9387	+0.935%	130,447	+80.036%
2024-10-01	1.040000	1.079200	0.915000	0.9300	-3.125%	134,775	+81.720%
2024-09-30	1.000000	1.050000	0.950000	0.9600	-4.950%	118,803	+76.042%
2024-09-27	1.030000	1.030000	0.970000	1.0100	-2.885%	139,157	+67.327%
2024-09-26	0.960000	1.048100	0.950100	1.0400	+10.650%	217,040	+62.500%
2024-09-25	0.930000	0.939990	0.920000	0.9399	+2.130%	74,943	+79.806%
2024-09-24	1.070000	1.100000	0.920000	0.9203	-9.775%	619,442	+83.636%
2024-09-23	1.050000	1.100000	0.960100	1.0200	0.000%	99,308	+65.686%
2024-09-20	1.080000	1.090000	1.020000	1.0200	-7.809%	253,772	+65.686%
2024-09-19	1.080000	1.170000	1.080000	1.1064	+3.402%	308,448	+52.748%
2024-09-18	0.888500	1.110000	0.888500	1.0700	+26.463%	507,461	+57.944%
2024-09-17	0.860000	0.920000	0.830000	0.8461	-0.459%	236,416	+99.740%
2024-09-16	0.881000	0.950000	0.850000	0.8500	-8.098%	119,661	+98.824%
2024-09-13	0.940000	0.949900	0.900000	0.9249	-0.366%	39,551	+82.722%
2024-09-12	0.890000	0.939900	0.880000	0.9283	+5.489%	25,618	+82.053%
2024-09-11	0.876000	0.900000	0.876000	0.8800	+0.560%	59,673	+92.045%
2024-09-10	0.860000	0.900000	0.850100	0.8751	+0.586%	111,809	+93.121%
2024-09-09	0.830000	0.926000	0.830000	0.8700	+6.098%	72,747	+94.253%
2024-09-06	0.790400	0.868900	0.770000	0.8200	-4.695%	231,886	+106.098%
2024-09-05	0.920000	0.920000	0.790000	0.8604	-6.478%	184,814	+96.420%
2024-09-04	0.950000	0.962400	0.910000	0.9200	-2.138%	75,192	+83.696%
2024-09-03	0.975200	0.982000	0.940000	0.9401	-5.990%	148,180	+79.768%
2024-08-30	1.140000	1.170000	0.882000	1.0000	-7.407%	688,711	+69.000%
2024-08-29	1.190000	1.210000	1.070000	1.0800	-9.244%	148,602	+56.481%
2024-08-28	1.240000	1.240000	1.190000	1.1900	-4.032%	63,642	+42.017%
2024-08-27	1.260000	1.260000	1.210000	1.2400	+0.813%	54,060	+36.290%
2024-08-26	1.220000	1.270000	1.200000	1.2300	+0.820%	22,480	+37.398%
2024-08-23	1.250000	1.380000	1.210000	1.2200	-2.400%	161,976	+38.525%
2024-08-22	1.260000	1.400000	1.220000	1.2500	-0.794%	599,525	+35.200%
2024-08-21	1.240000	1.300000	1.220000	1.2600	+4.132%	249,962	+34.127%
2024-08-20	1.150000	1.260000	1.140000	1.2100	+6.140%	377,295	+39.669%
2024-08-19	1.200000	1.210000	1.130000	1.1400	-5.785%	171,859	+48.246%
2024-08-16	1.190000	1.220000	1.130000	1.2100	+2.542%	89,854	+39.669%
2024-08-15	1.100000	1.200000	1.050000	1.1800	+8.257%	220,866	+43.220%
2024-08-14	1.360000	1.380000	1.050000	1.0900	-19.853%	558,095	+55.046%
2024-08-13	1.500000	1.500000	1.250000	1.3600	-6.207%	680,779	+24.265%
2024-08-12	1.340000	1.740000	1.290000	1.4500	+7.296%	1,365,160	+16.552%
2024-08-09	1.310000	1.430000	1.200000	1.3514	+3.556%	408,879	+25.055%
2024-08-08	1.400000	1.420000	1.110000	1.3050	-6.786%	623,012	+29.502%
2024-08-07	1.100000	1.440000	1.099900	1.4000	+28.440%	1,317,464	+20.714%
2024-08-06	0.965300	1.090000	0.965300	1.0900	+6.863%	418,773	+55.046%
2024-08-05	0.910000	1.020000	0.870000	1.0200	+1.050%	180,500	+65.686%
2024-08-02	1.020000	1.035000	0.951000	1.0094	-2.942%	245,613	+67.426%
2024-08-01	1.060000	1.080000	1.020000	1.0400	-2.804%	74,964	+62.500%
2024-07-31	1.000000	1.079900	1.000000	1.0700	+4.902%	216,614	+57.944%
2024-07-30	1.030000	1.050000	1.000000	1.0200	+0.990%	167,587	+65.686%

.dark-mode .YZXL14{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YZXL14{ 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