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)

1.800 +0.010 (+0.56%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 1.810 1.881 1.740 1.800 79,988 +0.01(+0.56%)
Nov 26, 2025 1.750 1.820 1.710 1.790 213,397 -0.03(-1.65%)
Nov 25, 2025 1.750 1.830 1.660 1.820 877,409 +0.09(+5.20%)
Nov 24, 2025 1.800 1.800 1.680 1.730 123,191 -0.01(-0.57%)
Nov 21, 2025 1.590 1.770 1.530 1.740 328,634 +0.12(+7.74%)
Nov 20, 2025 1.680 1.690 1.590 1.615 143,917 -0.07(-4.44%)
Nov 19, 2025 1.740 1.790 1.650 1.690 102,107 -0.08(-4.52%)
Nov 18, 2025 1.700 1.791 1.630 1.770 85,711 +0.08(+4.73%)
Nov 17, 2025 1.690 1.770 1.690 1.690 98,265 -0.03(-1.74%)
Nov 14, 2025 1.640 1.735 1.604 1.720 157,147 +0.07(+4.24%)
Nov 13, 2025 1.750 1.770 1.600 1.650 262,823 -0.13(-7.30%)
Nov 12, 2025 1.730 1.805 1.700 1.780 79,532 +0.04(+2.30%)
Nov 11, 2025 1.730 1.790 1.700 1.740 86,911 -0.01(-0.57%)
Nov 10, 2025 1.760 1.810 1.720 1.750 95,869 +0.00(+0.00%)
Nov 07, 2025 1.775 1.840 1.685 1.750 336,002 -0.05(-2.78%)
Nov 06, 2025 1.820 1.860 1.790 1.800 148,470 -0.04(-2.17%)
Nov 05, 2025 1.800 1.860 1.780 1.840 161,169 +0.04(+2.22%)
Nov 04, 2025 1.850 1.850 1.780 1.800 114,584 -0.06(-3.23%)
Nov 03, 2025 1.930 1.951 1.810 1.860 112,230 -0.06(-3.12%)
Oct 31, 2025 1.900 1.960 1.794 1.920 241,059 +0.08(+4.35%)
Oct 30, 2025 1.870 1.960 1.780 1.840 314,149 -0.05(-2.65%)
Oct 29, 2025 1.920 1.949 1.860 1.890 242,783 -0.06(-3.08%)
Oct 28, 2025 1.880 2.100 1.850 1.950 451,078 +0.06(+3.17%)
Oct 27, 2025 1.940 2.100 1.880 1.890 376,051 -0.05(-2.58%)
Oct 24, 2025 1.910 1.960 1.880 1.940 88,826 +0.04(+2.11%)
Oct 23, 2025 1.930 1.960 1.850 1.900 163,393 -0.03(-1.55%)
Oct 22, 2025 1.860 2.045 1.810 1.930 574,430 +0.04(+2.12%)
Oct 21, 2025 1.970 1.980 1.870 1.890 144,077 -0.07(-3.57%)
Oct 20, 2025 1.950 2.000 1.900 1.960 143,759 +0.01(+0.51%)
Oct 17, 2025 1.980 2.070 1.860 1.950 382,029 -0.07(-3.47%)
Oct 16, 2025 2.120 2.150 1.970 2.020 330,377 -0.09(-4.27%)
Oct 15, 2025 2.110 2.200 2.020 2.110 191,230 -0.03(-1.40%)
Oct 14, 2025 2.070 2.190 2.007 2.140 187,777 +0.01(+0.47%)
Oct 13, 2025 2.050 2.160 1.960 2.130 559,793 +0.09(+4.41%)
Oct 10, 2025 2.160 2.245 1.950 2.040 612,210 -0.09(-4.23%)
Oct 09, 2025 2.290 2.300 2.130 2.130 269,456 -0.16(-6.99%)
Oct 08, 2025 2.230 2.330 2.170 2.290 717,918 +0.12(+5.53%)
Oct 07, 2025 1.950 2.215 1.910 2.170 495,294 +0.20(+10.15%)
Oct 06, 2025 1.990 2.020 1.924 1.970 380,841 +0.00(+0.00%)
Oct 03, 2025 2.040 2.090 1.920 1.970 270,507 -0.03(-1.50%)
Oct 02, 2025 1.950 2.034 1.900 2.000 360,268 +0.05(+2.56%)
Oct 01, 2025 2.170 2.180 1.945 1.950 311,573 -0.21(-9.72%)
Sep 30, 2025 2.140 2.170 2.075 2.160 276,135 +0.04(+1.65%)
Sep 29, 2025 2.040 2.150 2.024 2.125 304,922 +0.06(+3.16%)
Sep 26, 2025 2.120 2.170 1.970 2.060 308,332 -0.01(-0.48%)
Sep 25, 2025 1.970 2.350 1.920 2.070 1,630,421 +0.10(+5.08%)
Sep 24, 2025 1.750 2.040 1.740 1.970 589,762 +0.21(+11.93%)
Sep 23, 2025 1.840 1.850 1.730 1.760 215,410 -0.06(-3.30%)
Sep 22, 2025 1.820 1.840 1.760 1.820 269,018 +0.00(+0.00%)
Sep 19, 2025 1.800 1.870 1.750 1.820 282,507 +0.04(+2.25%)
Sep 18, 2025 1.660 1.830 1.660 1.780 466,162 +0.12(+7.23%)
Sep 17, 2025 1.660 1.750 1.640 1.660 350,347 -0.01(-0.60%)
Sep 16, 2025 1.710 1.770 1.640 1.670 331,823 -0.03(-1.76%)
Sep 15, 2025 1.750 1.780 1.630 1.700 845,582 +0.01(+0.59%)
Sep 12, 2025 1.860 1.860 1.640 1.690 655,633 -0.10(-5.59%)
Sep 11, 2025 1.720 1.875 1.720 1.790 425,411 +0.05(+2.87%)
Sep 10, 2025 1.870 1.870 1.730 1.740 277,718 -0.11(-5.95%)
Sep 09, 2025 1.650 1.890 1.630 1.850 545,513 +0.23(+14.20%)
Sep 08, 2025 1.680 1.749 1.595 1.620 260,151 -0.04(-2.41%)
Sep 05, 2025 1.650 1.670 1.510 1.660 393,679 +0.08(+5.06%)
Sep 04, 2025 1.750 1.750 1.550 1.580 438,796 -0.17(-9.71%)
Sep 03, 2025 1.810 1.900 1.710 1.750 288,398 -0.07(-3.85%)
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.