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)

2.380 -0.120 (-4.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 2.550 2.600 2.040 2.380 864,591 -0.12(-4.80%)
Jul 31, 2025 2.420 2.590 2.285 2.500 1,139,491 +0.13(+5.49%)
Jul 30, 2025 2.030 2.370 2.010 2.370 1,432,278 +0.41(+20.92%)
Jul 29, 2025 1.970 1.980 1.880 1.960 200,617 +0.01(+0.51%)
Jul 28, 2025 1.890 1.960 1.750 1.950 430,396 +0.09(+4.84%)
Jul 25, 2025 1.750 1.860 1.710 1.860 370,729 +0.12(+6.90%)
Jul 24, 2025 1.840 1.840 1.620 1.740 306,941 -0.04(-2.25%)
Jul 23, 2025 1.740 1.890 1.739 1.780 1,146,249 +0.16(+9.88%)
Jul 22, 2025 1.660 1.670 1.570 1.620 197,915 +0.00(+0.00%)
Jul 21, 2025 1.610 1.640 1.530 1.620 309,220 +0.07(+4.52%)
Jul 18, 2025 1.500 1.557 1.480 1.550 175,522 +0.04(+2.65%)
Jul 17, 2025 1.500 1.540 1.440 1.510 106,498 +0.01(+0.67%)
Jul 16, 2025 1.450 1.500 1.442 1.500 106,021 +0.03(+2.04%)
Jul 15, 2025 1.460 1.470 1.430 1.470 105,766 -0.01(-0.68%)
Jul 14, 2025 1.490 1.501 1.430 1.480 107,078 +0.00(+0.00%)
Jul 11, 2025 1.490 1.510 1.430 1.480 156,555 +0.01(+0.68%)
Jul 10, 2025 1.490 1.523 1.450 1.470 141,990 -0.04(-2.65%)
Jul 09, 2025 1.470 1.530 1.450 1.510 80,558 +0.02(+1.34%)
Jul 08, 2025 1.510 1.550 1.430 1.490 211,346 -0.04(-2.61%)
Jul 07, 2025 1.540 1.560 1.510 1.530 60,787 +0.02(+1.32%)
Jul 03, 2025 1.560 1.560 1.510 1.510 179,781 -0.06(-3.82%)
Jul 02, 2025 1.560 1.580 1.540 1.570 118,274 +0.02(+1.29%)
Jul 01, 2025 1.570 1.610 1.550 1.550 93,251 -0.03(-1.90%)
Jun 30, 2025 1.600 1.610 1.530 1.580 377,487 -0.02(-1.25%)
Jun 27, 2025 1.800 1.810 1.560 1.600 484,155 -0.18(-10.11%)
Jun 26, 2025 1.750 1.800 1.700 1.780 261,882 +0.03(+1.71%)
Jun 25, 2025 1.570 1.750 1.565 1.750 448,902 +0.17(+10.76%)
Jun 24, 2025 1.610 1.624 1.550 1.580 154,695 +0.03(+1.94%)
Jun 23, 2025 1.570 1.620 1.550 1.550 162,931 -0.01(-0.64%)
Jun 20, 2025 1.570 1.637 1.540 1.560 234,341 -0.04(-2.50%)
Jun 18, 2025 1.650 1.665 1.560 1.600 176,096 -0.05(-3.03%)
Jun 17, 2025 1.580 1.650 1.535 1.650 177,125 +0.09(+5.77%)
Jun 16, 2025 1.560 1.620 1.510 1.560 219,996 +0.01(+0.65%)
Jun 13, 2025 1.520 1.639 1.470 1.550 1,054,550 +0.13(+9.15%)
Jun 12, 2025 1.440 1.460 1.370 1.420 141,376 -0.04(-2.74%)
Jun 11, 2025 1.400 1.460 1.350 1.460 222,533 +0.09(+6.57%)
Jun 10, 2025 1.410 1.430 1.360 1.370 149,690 -0.05(-3.52%)
Jun 09, 2025 1.440 1.450 1.370 1.420 219,821 -0.01(-0.70%)
Jun 06, 2025 1.410 1.462 1.390 1.430 189,085 +0.02(+1.42%)
Jun 05, 2025 1.450 1.500 1.390 1.410 157,799 -0.02(-1.40%)
Jun 04, 2025 1.430 1.490 1.420 1.430 209,889 +0.01(+0.70%)
Jun 03, 2025 1.420 1.470 1.380 1.420 235,734 -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 following
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.