TLSA
TIZIANA LIFE SCI (TLSA)
NASDAQ
$1.12-$0.04 (-3.79%)
Price as of Jun 23, 2026 5:18 PM EDT
  • $134.4M
    Market Cap
  • -26.58%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -22.30%
    Low Price$1.08
    High Price$1.51
  • 3 Months
    -4.96%
    Low Price$1.08
    High Price$1.61
  • 1 Year
    -25.81%
    Low Price$1.08
    High Price$2.50
Date
Open
High
Low
Close
Change (%)
Volume
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
05/08/2026
1.51
1.64
1.47
1.58
+4.64%
168,944
05/07/2026
1.45
1.52
1.36
1.51
+2.72%
179,293
05/06/2026
1.44
1.55
1.36
1.47
+2.80%
183,533
05/05/2026
1.39
1.46
1.36
1.43
+2.88%
135,039
05/04/2026
1.32
1.41
1.31
1.39
+3.73%
131,699
05/01/2026
1.26
1.35
1.26
1.34
+4.69%
77,427
05/01/2026
-$0.16 Earnings
04/30/2026
1.26
1.31
1.25
1.28
+1.59%
123,096
04/29/2026
1.25
1.31
1.23
1.26
+0.80%
93,779
04/28/2026
1.26
1.30
1.21
1.25
-0.79%
280,962
04/27/2026
1.29
1.33
1.23
1.26
-2.33%
87,595
04/24/2026
1.25
1.30
1.20
1.29
+4.88%
161,663
04/23/2026
1.22
1.26
1.19
1.23
-0.81%
197,276
04/22/2026
1.24
1.30
1.22
1.24
+0.81%
95,136
04/21/2026
1.19
1.25
1.18
1.23
+1.65%
99,638
04/20/2026
1.22
1.24
1.18
1.21
-2.42%
144,108
04/17/2026
1.38
1.38
1.20
1.24
-7.46%
327,950
04/16/2026
1.36
1.42
1.32
1.34
+0.75%
170,072
04/15/2026
1.29
1.35
1.27
1.33
+3.10%
141,205
04/14/2026
1.15
1.32
1.15
1.29
+12.17%
372,176
04/13/2026
1.17
1.20
1.14
1.15
-2.54%
97,146
04/10/2026
1.27
1.27
1.14
1.18
-6.35%
341,051
04/09/2026
1.31
1.31
1.19
1.26
-0.79%
126,227
04/08/2026
1.28
1.33
1.25
1.27
+0.79%
184,863
04/07/2026
1.25
1.31
1.23
1.26
-1.56%
106,575
04/06/2026
1.23
1.33
1.23
1.28
+2.40%
126,032
04/02/2026
1.24
1.28
1.21
1.25
0.00%
111,134
04/01/2026
1.28
1.31
1.21
1.25
+6.84%
122,163
03/31/2026
1.24
1.29
1.17
1.17
-5.65%
228,283
03/30/2026
1.24
1.24
1.17
1.24
0.00%
208,267
03/27/2026
1.26
1.35
1.23
1.24
-0.80%
179,858
03/26/2026
1.29
1.38
1.25
1.25
-7.41%
136,090
03/25/2026
1.32
1.41
1.28
1.35
+2.27%
95,784
03/24/2026
1.35
1.42
1.25
1.32
-2.22%
238,471
03/23/2026
1.22
1.45
1.22
1.35
+11.57%
385,492
03/20/2026
1.26
1.27
1.21
1.21
-3.97%
101,385
03/19/2026
1.26
1.31
1.26
1.26
0.00%
46,767
03/18/2026
1.28
1.33
1.25
1.26
-3.08%
81,390
03/17/2026
1.34
1.39
1.27
1.30
-2.99%
211,108
03/16/2026
1.23
1.37
1.21
1.34
+9.84%
210,906
03/13/2026
1.27
1.28
1.20
1.22
-3.17%
131,274
03/12/2026
1.29
1.33
1.24
1.26
-3.82%
113,560
03/11/2026
1.37
1.39
1.29
1.31
-4.38%
142,637
03/10/2026
1.37
1.41
1.36
1.37
-0.72%
41,283
03/09/2026
1.38
1.39
1.35
1.38
-0.72%
80,138
03/06/2026
1.41
1.44
1.35
1.39
-3.47%
118,919
03/05/2026
1.44
1.47
1.39
1.44
+0.70%
80,844
03/04/2026
1.41
1.48
1.39
1.43
-2.05%
113,849
03/03/2026
1.45
1.49
1.36
1.46
-2.01%
123,231
03/02/2026
1.38
1.57
1.36
1.49
+2.76%
128,413
02/27/2026
1.45
1.49
1.40
1.45
-0.68%
90,057
02/26/2026
1.39
1.48
1.32
1.46
+4.29%
65,198
02/25/2026
1.34
1.45
1.34
1.40
+4.48%
224,057
02/24/2026
1.24
1.35
1.24
1.34
+7.20%
76,928
02/23/2026
1.28
1.30
1.21
1.25
-2.34%
140,737
02/20/2026
1.37
1.37
1.28
1.28
-8.57%
92,526
02/19/2026
1.38
1.40
1.34
1.40
0.00%
65,242
02/18/2026
1.37
1.41
1.35
1.40
+0.72%
76,338
02/17/2026
1.36
1.43
1.34
1.39
0.00%
62,000
02/13/2026
1.34
1.44
1.34
1.39
+4.51%
56,225
02/12/2026
1.39
1.41
1.33
1.33
-4.32%
65,129
02/11/2026
1.42
1.44
1.34
1.39
-1.42%
220,240
02/10/2026
1.49
1.49
1.41
1.41
-4.73%
97,830
02/09/2026
1.36
1.49
1.36
1.48
+8.82%
169,690
02/06/2026
1.28
1.39
1.27
1.36
+7.09%
230,079
02/05/2026
1.36
1.40
1.25
1.27
-7.97%
204,239
02/04/2026
1.45
1.45
1.34
1.38
-5.48%
321,953
02/03/2026
1.45
1.48
1.41
1.46
+1.39%
208,570
02/02/2026
1.48
1.52
1.43
1.44
-4.64%
123,533
01/30/2026
1.59
1.60
1.46
1.51
-5.62%
282,161