STOCKS OPEN MIXED, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

Tiziana Life Sciences Ltd (TLSA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.7415

-0.0335

(-4.24%)

As of 10:04AM EDT. Market open.

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.7800	0.7900	0.7412	0.7415	0.7415	113,831
Apr 23, 2024	0.8500	0.8900	0.6800	0.7800	0.7800	2,501,600
Apr 22, 2024	0.7000	0.7700	0.6700	0.7500	0.7500	550,100
Apr 19, 2024	0.6500	0.7500	0.6400	0.6700	0.6700	597,700
Apr 18, 2024	0.5900	0.8200	0.4900	0.6400	0.6400	1,556,600
Apr 17, 2024	0.5500	0.5900	0.5100	0.5100	0.5100	94,700
Apr 16, 2024	0.4800	0.5900	0.4600	0.5500	0.5500	160,500
Apr 15, 2024	0.4100	0.5000	0.4100	0.5000	0.5000	134,700
Apr 12, 2024	0.4800	0.4800	0.4400	0.4400	0.4400	54,000
Apr 11, 2024	0.4400	0.4800	0.4400	0.4500	0.4500	59,100
Apr 10, 2024	0.4200	0.4400	0.4200	0.4400	0.4400	35,200
Apr 09, 2024	0.4400	0.4500	0.4300	0.4500	0.4500	55,800
Apr 08, 2024	0.4300	0.4500	0.4100	0.4300	0.4300	56,100
Apr 05, 2024	0.4600	0.4600	0.4200	0.4500	0.4500	28,600
Apr 04, 2024	0.4500	0.4600	0.4400	0.4500	0.4500	17,800
Apr 03, 2024	0.4500	0.4700	0.4200	0.4400	0.4400	92,200
Apr 02, 2024	0.4700	0.4900	0.4400	0.4500	0.4500	22,900
Apr 01, 2024	0.4400	0.4700	0.4400	0.4600	0.4600	25,900
Mar 28, 2024	0.4200	0.4600	0.4200	0.4500	0.4500	33,100
Mar 27, 2024	0.4400	0.4600	0.4200	0.4200	0.4200	64,900
Mar 26, 2024	0.4500	0.4700	0.4100	0.4300	0.4300	73,900
Mar 25, 2024	0.4700	0.4900	0.4500	0.4500	0.4500	79,700
Mar 22, 2024	0.4700	0.4800	0.4600	0.4700	0.4700	19,400
Mar 21, 2024	0.4800	0.4900	0.4600	0.4600	0.4600	44,800
Mar 20, 2024	0.4700	0.5000	0.4700	0.4800	0.4800	15,900
Mar 19, 2024	0.5000	0.5200	0.4700	0.4900	0.4900	27,600
Mar 18, 2024	0.4800	0.5400	0.4500	0.5200	0.5200	116,700
Mar 15, 2024	0.5000	0.5100	0.4900	0.5000	0.5000	27,700
Mar 14, 2024	0.5000	0.5100	0.4900	0.5100	0.5100	64,100
Mar 13, 2024	0.5000	0.5100	0.4700	0.5000	0.5000	54,400
Mar 12, 2024	0.5000	0.5100	0.4800	0.4900	0.4900	39,700
Mar 11, 2024	0.5000	0.5100	0.4700	0.5000	0.5000	57,700
Mar 08, 2024	0.4900	0.5200	0.4800	0.4900	0.4900	80,500
Mar 07, 2024	0.5000	0.5400	0.4900	0.5200	0.5200	120,500
Mar 06, 2024	0.5300	0.5300	0.4700	0.4800	0.4800	163,700
Mar 05, 2024	0.4600	0.5200	0.4500	0.5200	0.5200	1,047,900
Mar 04, 2024	0.4600	0.4800	0.4500	0.4700	0.4700	148,500
Mar 01, 2024	0.4700	0.4900	0.4700	0.4700	0.4700	89,500
Feb 29, 2024	0.4800	0.4900	0.4800	0.4800	0.4800	27,500
Feb 28, 2024	0.4800	0.5000	0.4800	0.5000	0.5000	42,600
Feb 27, 2024	0.4900	0.5100	0.4700	0.4900	0.4900	80,000
Feb 26, 2024	0.4900	0.5200	0.4800	0.5100	0.5100	38,400
Feb 23, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	22,100
Feb 22, 2024	0.5000	0.5200	0.4900	0.5100	0.5100	66,200
Feb 21, 2024	0.5400	0.5400	0.4900	0.5300	0.5300	30,000
Feb 20, 2024	0.5000	0.5300	0.5000	0.5300	0.5300	18,100
Feb 16, 2024	0.5200	0.5300	0.5200	0.5200	0.5200	11,500
Feb 15, 2024	0.5200	0.5400	0.5100	0.5300	0.5300	30,600
Feb 14, 2024	0.5100	0.5400	0.5100	0.5400	0.5400	42,400
Feb 13, 2024	0.5100	0.5300	0.5100	0.5200	0.5200	23,200
Feb 12, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	27,900
Feb 09, 2024	0.5200	0.5200	0.5100	0.5200	0.5200	41,800
Feb 08, 2024	0.5200	0.5400	0.5100	0.5200	0.5200	52,200
Feb 07, 2024	0.5100	0.5400	0.5100	0.5100	0.5100	39,000
Feb 06, 2024	0.5200	0.5200	0.5100	0.5200	0.5200	33,300
Feb 05, 2024	0.5300	0.5400	0.5100	0.5200	0.5200	80,400
Feb 02, 2024	0.5300	0.5400	0.5300	0.5300	0.5300	23,300
Feb 01, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	30,900
Jan 31, 2024	0.5100	0.5800	0.5100	0.5300	0.5300	41,600
Jan 30, 2024	0.5400	0.5600	0.5300	0.5300	0.5300	29,300
Jan 29, 2024	0.5400	0.5700	0.5400	0.5500	0.5500	28,600
Jan 26, 2024	0.5300	0.5700	0.5300	0.5600	0.5600	33,100
Jan 25, 2024	0.5500	0.5900	0.5500	0.5700	0.5700	13,400
Jan 24, 2024	0.5700	0.5900	0.5700	0.5700	0.5700	20,400
Jan 23, 2024	0.5900	0.6000	0.5600	0.5900	0.5900	28,800
Jan 22, 2024	0.6100	0.6100	0.5600	0.5900	0.5900	34,400
Jan 19, 2024	0.5800	0.6000	0.5600	0.5800	0.5800	61,200
Jan 18, 2024	0.5800	0.6000	0.5600	0.6000	0.6000	61,600
Jan 17, 2024	0.5700	0.5900	0.5500	0.5900	0.5900	68,300
Jan 16, 2024	0.5900	0.5900	0.5500	0.5800	0.5800	110,900
Jan 12, 2024	0.5500	0.5800	0.5500	0.5700	0.5700	46,600
Jan 11, 2024	0.5500	0.5600	0.5500	0.5500	0.5500	18,000
Jan 10, 2024	0.5900	0.5900	0.5600	0.5600	0.5600	40,200
Jan 09, 2024	0.5900	0.5900	0.5100	0.5900	0.5900	64,200
Jan 08, 2024	0.5900	0.6100	0.5600	0.5700	0.5700	80,100
Jan 05, 2024	0.5600	0.6100	0.5600	0.6100	0.6100	255,800
Jan 04, 2024	0.5900	0.6100	0.5500	0.6000	0.6000	36,700
Jan 03, 2024	0.5600	0.6300	0.5600	0.5800	0.5800	30,000
Jan 02, 2024	0.5500	0.5800	0.5500	0.5700	0.5700	18,600
Dec 29, 2023	0.5600	0.5900	0.5600	0.5600	0.5600	71,000
Dec 28, 2023	0.5700	0.6000	0.5700	0.5700	0.5700	38,300
Dec 27, 2023	0.5800	0.6000	0.5700	0.5900	0.5900	107,300
Dec 26, 2023	0.5900	0.6200	0.5900	0.6000	0.6000	48,900
Dec 22, 2023	0.5900	0.6500	0.5900	0.6100	0.6100	24,000
Dec 21, 2023	0.5900	0.6100	0.5900	0.6100	0.6100	44,500
Dec 20, 2023	0.5900	0.6100	0.5700	0.5900	0.5900	40,600
Dec 19, 2023	0.5500	0.6000	0.5500	0.5800	0.5800	11,800
Dec 18, 2023	0.5700	0.5700	0.5400	0.5500	0.5500	46,600
Dec 15, 2023	0.6100	0.6100	0.5700	0.5700	0.5700	40,300
Dec 14, 2023	0.5900	0.6200	0.5900	0.6100	0.6100	45,100
Dec 13, 2023	0.6100	0.6200	0.5900	0.6200	0.6200	25,400
Dec 12, 2023	0.6200	0.6300	0.5900	0.6300	0.6300	7,300
Dec 11, 2023	0.5900	0.6200	0.5900	0.6100	0.6100	22,600
Dec 08, 2023	0.5700	0.6000	0.5700	0.5900	0.5900	83,000
Dec 07, 2023	0.6300	0.6300	0.6000	0.6100	0.6100	23,100
Dec 06, 2023	0.6000	0.6300	0.5900	0.6300	0.6300	29,600
Dec 05, 2023	0.6200	0.6200	0.5900	0.6200	0.6200	31,700
Dec 04, 2023	0.6000	0.6300	0.5900	0.6200	0.6200	29,800
Dec 01, 2023	0.5600	0.6000	0.5500	0.6000	0.6000	48,700
Nov 30, 2023	0.6200	0.6200	0.5800	0.5900	0.5900	68,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,982.74-28.98(-0.13%)

S&P 5005,084.39+13.84(+0.27%)

DOW38,496.72-6.97(-0.02%)

CAD/USD0.7297-0.0023(-0.32%)

CRUDE OIL82.90-0.46(-0.55%)

Bitcoin CAD90,659.22-583.71(-0.64%)

STOCKS OPEN MIXED, TESLA SURGES DAY AFTER EARNINGS

Tiziana Life Sciences Ltd (TLSA)

S&P/TSX
21,982.74
-28.98(-0.13%)

S&P 500
5,084.39
+13.84(+0.27%)

DOW
38,496.72
-6.97(-0.02%)

CAD/USD
0.7297
-0.0023(-0.32%)

CRUDE OIL
82.90
-0.46(-0.55%)

Bitcoin CAD
90,659.22
-583.71(-0.64%)