Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	TLSA	0.671	0.70	0.66	0.6624	0.0148	47,405	119	0.64	0.7381
2024-04-30	Q	TLSA	0.63	0.679	0.62	0.6567	0.0124	199,776	419	0.60	0.7213
2024-04-29	Q	TLSA	0.756	0.76	0.6402	0.6452	-0.1349	269,965	420	0.5718	0.70
2024-04-26	Q	TLSA	0.81	0.85	0.72	0.7801	-0.0699	250,133	405	0.70	0.84
2024-04-25	Q	TLSA	0.7505	0.8799	0.7505	0.8411	0.051	887,270	1,046	0.8015	0.96
2024-04-24	Q	TLSA	0.78	0.8275	0.74	0.7901	0.0151	335,719	489	0.68	1.10
2024-04-23	Q	TLSA	0.85	0.89	0.675	0.775	0.0178	2,512,228	3,158	0.68	0.8875
2024-04-22	Q	TLSA	0.701	0.7742	0.6745	0.7536	0.0831	546,033	814	0.725	0.80
2024-04-19	Q	TLSA	0.6479	0.7474	0.64	0.666	0.026	602,817	840	0.67	0.71
2024-04-18	Q	TLSA	0.5944	0.82	0.49	0.64	0.1209	1,555,576	2,191	0.64	0.6479
2024-04-17	Q	TLSA	0.551	0.5865	0.51	0.513	-0.0659	94,723	148	0.44	0.65
2024-04-16	Q	TLSA	0.48	0.59	0.46	0.5505	0.0506	160,523	284	0.54	0.583
2024-04-15	Q	TLSA	0.41	0.50	0.41	0.4999	0.0599	134,889	241	0.439	1.50
2024-04-12	Q	TLSA	0.478	0.4836	0.44	0.44	-0.0182	54,045	128	0.4051	0.47
2024-04-11	Q	TLSA	0.44	0.4825	0.44	0.4546	0.0196	59,119	136	0.43	0.489
2024-04-10	Q	TLSA	0.421	0.44	0.421	0.435	-0.0138	35,238	97	0.421	0.443
2024-04-09	Q	TLSA	0.44	0.449	0.426	0.4468	0.0198	55,754	142	0.41	0.459
2024-04-08	Q	TLSA	0.43	0.4488	0.411	0.426	-0.0144	56,188	157	0.41	0.44
2024-04-05	Q	TLSA	0.4628	0.4635	0.4208	0.4506	0.0039	28,574	102	0.4051	0.4599
2024-04-04	Q	TLSA	0.45	0.4625	0.44	0.4467	0.0157	17,810	59	0.42	0.99
2024-04-03	Q	TLSA	0.4472	0.474	0.416	0.4365	-0.0155	92,209	130	0.4259	0.63
2024-04-02	Q	TLSA	0.47	0.49	0.443	0.452	-0.014	22,572	57	0.445	0.49
2024-04-01	Q	TLSA	0.437	0.47	0.437	0.46	0.029	25,885	138	0.42	0.48
2024-03-29	Q	TLSA	0.42	0.46	0.4182	0.454	0.0039	0	0	0.42	0.455
2024-03-28	Q	TLSA	0.42	0.46	0.4182	0.454	0.0039	33,105	117	0.42	0.455
2024-03-27	Q	TLSA	0.435	0.457	0.417	0.417	-0.0083	64,900	109	0.417	0.479
2024-03-26	Q	TLSA	0.45	0.4725	0.412	0.426	-0.027	72,530	170	0.422	0.4776
2024-03-25	Q	TLSA	0.4701	0.4936	0.445	0.453	-0.0203	79,704	114	0.445	0.8583
2024-03-22	Q	TLSA	0.47	0.48	0.464	0.465	-0.0035	19,441	106	0.455	0.49
2024-03-21	Q	TLSA	0.48	0.492	0.464	0.464	-0.0021	44,974	70	0.46	0.519
2024-03-20	Q	TLSA	0.4728	0.496	0.4728	0.48	0.0059	15,352	53	0.4728	0.539
2024-03-19	Q	TLSA	0.5022	0.5197	0.471	0.49	-0.0212	27,607	76	0.472	0.539
2024-03-18	Q	TLSA	0.475	0.5378	0.4537	0.5153	0.0203	116,659	159	0.454	0.85
2024-03-15	Q	TLSA	0.50	0.5075	0.485	0.4997	-0.0033	27,660	54	0.385	0.539
2024-03-14	Q	TLSA	0.495	0.51	0.49	0.5076	0.0126	64,093	71	0.4701	0.5676
2024-03-13	Q	TLSA	0.5049	0.5099	0.465	0.5024	-0.0026	54,402	91	0.465	0.52
2024-03-12	Q	TLSA	0.50	0.51	0.4798	0.49	-0.009	39,722	105	0.485	0.52
2024-03-11	Q	TLSA	0.497	0.51	0.474	0.499	0.0058	57,744	119	0.4702	0.50
2024-03-08	Q	TLSA	0.486	0.5193	0.475	0.487	-0.02	80,805	216	0.476	0.5156
2024-03-07	Q	TLSA	0.50	0.54	0.4855	0.5187	0.0345	120,210	305	0.5017	1.50
2024-03-06	Q	TLSA	0.525	0.53	0.471	0.4801	-0.0189	163,741	209	0.475	0.52
2024-03-05	Q	TLSA	0.4584	0.515	0.452	0.515	0.0548	1,047,396	1,198	0.4989	0.5096
2024-03-04	Q	TLSA	0.46	0.4848	0.45	0.4699	-0.01	148,535	259	0.4502	0.47
2024-03-01	Q	TLSA	0.47	0.492	0.4682	0.475	-0.014	89,464	126	0.465	0.75
2024-02-29	Q	TLSA	0.48	0.4939	0.478	0.4806	-0.0097	26,455	90	0.475	3.55
2024-02-28	Q	TLSA	0.48	0.503	0.48	0.4952	0.0052	41,927	46	0.49	0.5622
2024-02-27	Q	TLSA	0.49	0.506	0.4705	0.4949	-0.0211	79,952	153	0.4706	0.58
2024-02-26	Q	TLSA	0.49	0.516	0.48	0.506	0.001	38,545	117	0.4914	0.60
2024-02-23	Q	TLSA	0.50	0.51	0.50	0.5002	-0.0109	22,130	68	0.4905	0.549
2024-02-22	Q	TLSA	0.50	0.52	0.49	0.51	-0.0151	66,224	110	0.491	0.52
2024-02-21	Q	TLSA	0.5362	0.5362	0.49	0.5256	-0.0124	30,010	95	0.45	0.549
2024-02-20	Q	TLSA	0.504	0.526	0.504	0.526	0.0061	18,105	68	0.50	0.549
2024-02-19	Q	TLSA	0.52	0.5259	0.515	0.52	-0.02	0	0	0.40	0.55
2024-02-16	Q	TLSA	0.52	0.5259	0.515	0.52	-0.02	11,459	56	0.40	0.55
2024-02-15	Q	TLSA	0.523	0.535	0.507	0.5325	-0.011	30,589	94	0.1001	0.55
2024-02-14	Q	TLSA	0.51	0.54	0.51	0.5368	0.0108	42,363	67	0.5102	4.00
2024-02-13	Q	TLSA	0.51	0.5266	0.505	0.5187	-0.0177	23,343	70	0.507	0.55
2024-02-12	Q	TLSA	0.515	0.528	0.515	0.5265	0.011	27,922	69	0.515	0.5348
2024-02-09	Q	TLSA	0.515	0.524	0.5132	0.5154	-0.0086	41,807	91	0.5101	1.11
2024-02-08	Q	TLSA	0.52	0.535	0.51	0.524	0.0134	52,172	55	0.30	0.524
2024-02-07	Q	TLSA	0.5102	0.535	0.51	0.5115	-0.0014	39,054	60	0.51	1.92
2024-02-06	Q	TLSA	0.52	0.52	0.51	0.5164	-0.0037	33,321	108	0.51	0.52
2024-02-05	Q	TLSA	0.53	0.535	0.51	0.52	-0.0077	80,201	145	0.5109	0.63
2024-02-02	Q	TLSA	0.5275	0.535	0.5275	0.5277	0.0001	23,321	93	0.5275	1.22