TLSA
TIZIANA LIFE SCI (TLSA)
NASDAQ
$1.11-$0.03 (-2.63%)
Price as of Oct 02, 2026 4:10 PM EDT
  • $133.2M
    Market Cap
  • -43.00%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +18.31%
    Low Price$0.77
    High Price$1.14
  • 3 Months
    -7.32%
    Low Price$0.77
    High Price$1.33
  • 1 Year
    -43.00%
    Low Price$0.77
    High Price$2.29
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
1.11
1.19
1.09
1.14
+2.70%
697,718
09/30/2026
1.00
1.14
0.97
1.11
+16.39%
1,522,315
09/29/2026
0.98
1.03
0.94
0.95
-2.73%
511,416
09/28/2026
1.01
1.05
0.96
0.98
-2.92%
389,121
09/25/2026
1.03
1.08
1.00
1.01
-2.88%
382,729
09/24/2026
1.10
1.11
1.00
1.04
-0.95%
707,377
09/23/2026
0.89
1.06
0.89
1.05
+17.99%
1,581,125
09/22/2026
0.89
0.89
0.87
0.89
-1.63%
624,152
09/21/2026
0.94
0.95
0.90
0.90
-0.11%
534,938
09/18/2026
0.97
0.98
0.91
0.91
-6.64%
414,828
09/17/2026
0.85
1.01
0.85
0.97
+25.96%
1,752,991
09/16/2026
0.85
0.88
0.76
0.77
-9.61%
852,657
09/15/2026
0.89
0.89
0.81
0.85
-4.29%
659,464
09/14/2026
0.96
0.98
0.88
0.89
-7.27%
565,007
09/11/2026
0.98
1.00
0.93
0.96
-0.41%
277,705
09/10/2026
0.96
0.98
0.95
0.96
-1.30%
194,819
09/09/2026
0.99
1.01
0.95
0.98
-1.31%
245,623
09/08/2026
1.02
1.03
0.96
0.99
-2.97%
908,224
09/04/2026
0.97
1.06
0.95
1.02
+4.67%
573,921
09/03/2026
1.05
1.05
0.95
0.97
+4.62%
517,936
09/02/2026
0.96
1.00
0.91
0.93
-3.33%
488,443
09/01/2026
0.99
1.00
0.91
0.96
-2.47%
515,081
08/31/2026
1.02
1.05
0.97
0.99
-2.18%
429,930
08/28/2026
1.10
1.10
1.00
1.01
-6.48%
566,415
08/27/2026
1.09
1.14
1.05
1.08
-0.92%
272,314
08/26/2026
1.12
1.13
1.08
1.09
-1.80%
402,728
08/25/2026
1.18
1.18
1.10
1.11
-3.48%
441,013
08/24/2026
1.14
1.25
1.14
1.15
+0.88%
959,016
08/21/2026
1.12
1.17
1.09
1.14
+1.79%
832,751
08/20/2026
1.08
1.16
1.04
1.12
+4.67%
1,573,003
08/19/2026
1.12
1.17
1.02
1.07
-4.46%
2,092,125
08/18/2026
1.14
1.18
1.06
1.12
-2.61%
1,623,760
08/17/2026
1.15
1.17
1.05
1.15
+1.32%
1,915,806
08/14/2026
1.05
1.20
1.04
1.14
+9.13%
991,924
08/13/2026
0.99
1.09
0.99
1.04
+5.05%
1,519,185
08/12/2026
1.01
1.01
0.94
0.99
-1.98%
2,047,671
08/11/2026
1.01
1.01
0.97
1.01
0.00%
414,692
08/10/2026
1.03
1.05
0.97
1.01
+1.00%
750,840
08/07/2026
0.99
1.03
0.96
1.00
+2.64%
982,253
08/06/2026
1.02
1.10
0.97
0.97
-1.59%
1,989,050
08/05/2026
0.97
1.08
0.95
0.99
+2.32%
984,974
08/04/2026
0.94
1.02
0.94
0.97
-0.18%
577,907
08/03/2026
1.00
1.11
0.89
0.97
-5.89%
3,012,496
07/31/2026
1.00
1.15
0.98
1.03
+6.19%
388,470
07/30/2026
0.95
1.01
0.95
0.97
+1.17%
15,334
07/29/2026
0.96
1.02
0.94
0.96
-0.87%
56,110
07/28/2026
0.92
0.98
0.90
0.97
+6.26%
266,081
07/27/2026
0.93
0.95
0.91
0.91
+1.98%
114,561
07/24/2026
0.99
1.02
0.87
0.89
-12.50%
328,810
07/23/2026
0.95
1.02
0.91
1.02
+7.94%
490,501
07/22/2026
1.09
1.09
0.91
0.95
-5.50%
418,824
07/21/2026
1.04
1.04
0.91
1.00
-1.48%
341,036
07/20/2026
1.08
1.12
0.99
1.02
-5.14%
215,607
07/17/2026
1.10
1.12
1.06
1.07
-2.73%
140,805
07/16/2026
1.12
1.17
1.10
1.10
-0.90%
225,284
07/15/2026
1.25
1.27
1.10
1.11
-10.48%
483,036
07/14/2026
1.35
1.47
1.23
1.24
-6.77%
537,091
07/13/2026
1.22
1.38
1.22
1.33
+8.13%
384,356
07/10/2026
1.25
1.28
1.20
1.23
-2.38%
244,838
07/09/2026
1.24
1.30
1.23
1.26
+0.80%
262,727
07/08/2026
1.25
1.28
1.21
1.25
-0.79%
53,353
07/07/2026
1.16
1.28
1.16
1.26
+7.69%
139,658
07/06/2026
1.30
1.32
1.13
1.17
-10.69%
292,936
07/02/2026
1.25
1.32
1.25
1.31
+6.50%
161,192
07/01/2026
1.28
1.29
1.17
1.23
-3.91%
145,125
06/30/2026
1.25
1.31
1.23
1.28
+4.07%
131,738
06/29/2026
1.18
1.27
1.18
1.23
+4.24%
183,707
06/26/2026
1.11
1.20
1.11
1.18
+4.42%
216,136
06/25/2026
1.14
1.20
1.11
1.13
+0.89%
182,605
06/24/2026
1.17
1.20
1.11
1.12
-3.45%
73,256
06/23/2026
1.13
1.17
1.11
1.16
+0.87%
59,548
06/22/2026
1.19
1.19
1.09
1.15
-0.86%
146,872
06/18/2026
1.10
1.16
1.06
1.16
+7.41%
290,851
06/17/2026
1.08
1.12
1.05
1.08
-1.82%
267,714
06/16/2026
1.08
1.11
1.07
1.10
-0.90%
112,274
06/15/2026
1.16
1.16
1.08
1.11
+0.91%
279,331
06/12/2026
1.15
1.17
1.04
1.10
-2.65%
423,514
06/11/2026
1.16
1.21
1.12
1.13
-2.59%
349,294
06/10/2026
1.20
1.24
1.16
1.16
-4.92%
132,741
06/09/2026
1.21
1.24
1.16
1.22
0.00%
132,551
06/08/2026
1.26
1.28
1.20
1.22
-1.61%
118,768
06/05/2026
1.24
1.28
1.22
1.24
-2.36%
84,516
06/04/2026
1.18
1.27
1.17
1.27
+7.63%
196,699
06/03/2026
1.34
1.40
1.08
1.18
-13.24%
644,283
06/02/2026
1.38
1.39
1.32
1.36
-2.86%
167,687
06/01/2026
1.40
1.44
1.35
1.40
-0.71%
114,656
05/29/2026
1.48
1.48
1.37
1.41
-3.42%
228,203
05/28/2026
1.48
1.54
1.40
1.46
-0.68%
251,355
05/27/2026
1.50
1.58
1.45
1.47
-2.65%
260,509
05/26/2026
1.46
1.58
1.43
1.51
+2.03%
192,035
05/22/2026
1.54
1.63
1.41
1.48
+1.37%
576,478
05/21/2026
1.61
1.85
1.46
1.46
-9.32%
1,144,151
05/20/2026
1.40
1.67
1.38
1.61
+16.67%
276,627
05/19/2026
1.37
1.45
1.36
1.38
+2.22%
247,033
05/18/2026
1.37
1.40
1.30
1.35
-1.46%
80,035
05/15/2026
1.41
1.42
1.36
1.37
-5.52%
97,366
05/14/2026
1.54
1.54
1.40
1.45
-3.33%
279,693
05/13/2026
1.53
1.55
1.46
1.50
-3.85%
279,834
05/12/2026
1.50
1.57
1.46
1.56
+1.96%
75,213
05/11/2026
1.60
1.62
1.51
1.53
-3.16%
113,996