ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Tiziana Life Sciences Ltd - Common Shares (NQ:TLSA)

1.260 -0.030 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 1.290 1.330 1.230 1.260 87,651 -0.03(-2.33%)
Apr 24, 2026 1.250 1.300 1.200 1.290 161,663 +0.06(+4.88%)
Apr 23, 2026 1.220 1.260 1.190 1.230 197,278 -0.01(-0.81%)
Apr 22, 2026 1.240 1.295 1.220 1.240 95,136 +0.01(+0.81%)
Apr 21, 2026 1.190 1.245 1.180 1.230 99,641 +0.02(+1.65%)
Apr 20, 2026 1.220 1.239 1.180 1.210 144,050 -0.03(-2.42%)
Apr 17, 2026 1.380 1.380 1.200 1.240 327,953 -0.10(-7.46%)
Apr 16, 2026 1.360 1.422 1.320 1.340 170,073 +0.01(+0.75%)
Apr 15, 2026 1.290 1.350 1.270 1.330 141,111 +0.04(+3.10%)
Apr 14, 2026 1.150 1.320 1.150 1.290 372,177 +0.14(+12.17%)
Apr 13, 2026 1.170 1.195 1.140 1.150 97,147 -0.03(-2.54%)
Apr 10, 2026 1.270 1.270 1.141 1.180 341,051 -0.08(-6.35%)
Apr 09, 2026 1.310 1.309 1.190 1.260 126,228 -0.01(-0.79%)
Apr 08, 2026 1.280 1.330 1.250 1.270 184,864 +0.01(+0.79%)
Apr 07, 2026 1.250 1.310 1.230 1.260 106,477 -0.02(-1.56%)
Apr 06, 2026 1.230 1.330 1.230 1.280 126,034 +0.03(+2.40%)
Apr 02, 2026 1.240 1.275 1.210 1.250 111,134 +0.00(+0.00%)
Apr 01, 2026 1.280 1.306 1.210 1.250 122,064 +0.08(+6.84%)
Mar 31, 2026 1.240 1.290 1.165 1.170 228,230 -0.07(-5.65%)
Mar 30, 2026 1.240 1.240 1.170 1.240 208,269 +0.00(+0.00%)
Mar 27, 2026 1.260 1.350 1.230 1.240 179,859 -0.01(-0.80%)
Mar 26, 2026 1.290 1.380 1.250 1.250 136,090 -0.10(-7.41%)
Mar 25, 2026 1.320 1.410 1.280 1.350 95,784 +0.03(+2.27%)
Mar 24, 2026 1.350 1.420 1.250 1.320 238,472 -0.03(-2.22%)
Mar 23, 2026 1.220 1.450 1.220 1.350 385,493 +0.14(+11.57%)
Mar 20, 2026 1.260 1.270 1.210 1.210 101,387 -0.05(-3.97%)
Mar 19, 2026 1.260 1.308 1.259 1.260 46,760 +0.00(+0.00%)
Mar 18, 2026 1.280 1.330 1.250 1.260 81,390 -0.04(-3.08%)
Mar 17, 2026 1.340 1.390 1.270 1.300 211,111 -0.04(-2.99%)
Mar 16, 2026 1.230 1.370 1.210 1.340 210,609 +0.12(+9.84%)
Mar 13, 2026 1.270 1.280 1.200 1.220 131,274 -0.04(-3.17%)
Mar 12, 2026 1.290 1.325 1.240 1.260 113,561 -0.05(-3.82%)
Mar 11, 2026 1.370 1.391 1.290 1.310 142,637 -0.06(-4.38%)
Mar 10, 2026 1.370 1.405 1.360 1.370 41,284 -0.01(-0.72%)
Mar 09, 2026 1.380 1.390 1.350 1.380 80,138 -0.01(-0.72%)
Mar 06, 2026 1.410 1.440 1.350 1.390 118,920 -0.05(-3.47%)
Mar 05, 2026 1.440 1.470 1.390 1.440 80,845 +0.01(+0.70%)
Mar 04, 2026 1.410 1.480 1.390 1.430 113,850 -0.03(-2.05%)
Mar 03, 2026 1.450 1.490 1.360 1.460 123,232 -0.03(-2.01%)
Mar 02, 2026 1.380 1.570 1.360 1.490 128,389 +0.04(+2.76%)
Feb 27, 2026 1.450 1.490 1.400 1.450 90,058 -0.01(-0.68%)
Feb 26, 2026 1.390 1.480 1.321 1.460 65,197 +0.06(+4.29%)
Feb 25, 2026 1.340 1.450 1.340 1.400 224,054 +0.06(+4.48%)
Feb 24, 2026 1.240 1.350 1.240 1.340 76,491 +0.09(+7.20%)
Feb 23, 2026 1.280 1.300 1.210 1.250 140,737 -0.03(-2.34%)
Feb 20, 2026 1.370 1.370 1.280 1.280 92,526 -0.12(-8.57%)
Feb 19, 2026 1.380 1.400 1.340 1.400 64,942 +0.00(+0.00%)
Feb 18, 2026 1.370 1.410 1.350 1.400 76,338 +0.01(+0.72%)
Feb 17, 2026 1.360 1.430 1.340 1.390 62,000 +0.00(+0.00%)
Feb 13, 2026 1.340 1.440 1.340 1.390 56,225 +0.06(+4.51%)
Feb 12, 2026 1.390 1.410 1.330 1.330 64,479 -0.06(-4.32%)
Feb 11, 2026 1.420 1.440 1.340 1.390 220,040 -0.02(-1.42%)
Feb 10, 2026 1.490 1.490 1.410 1.410 97,730 -0.07(-4.73%)
Feb 09, 2026 1.360 1.490 1.360 1.480 169,360 +0.12(+8.82%)
Feb 06, 2026 1.280 1.390 1.270 1.360 230,079 +0.09(+7.09%)
Feb 05, 2026 1.360 1.400 1.250 1.270 204,128 -0.11(-7.97%)
Feb 04, 2026 1.450 1.450 1.340 1.380 321,948 -0.08(-5.48%)
Feb 03, 2026 1.450 1.480 1.410 1.460 208,445 +0.02(+1.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.