5 DAY PERFORMANCE
-6.72%
1 MONTH PERFORMANCE
-3.71%
3 MONTH PERFORMANCE
-3.14%
6 MONTH PERFORMANCE
+1.93%
YEAR-TO-DATE PERFORMANCE
-2.44%
1 YEAR PERFORMANCE
+32.98%
abrdn Life Sciences Investors Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $17.96 | $18.16 (1.11%) | $18.17 | $17.94 | 87.50 K | $521.29 M |
| 05/05/2026 | $17.89 | $17.90 (0.06%) | $18.00 | $17.75 | 65.61 K | $516.82 M |
| 05/04/2026 | $17.55 | $17.72 (0.97%) | $17.84 | $17.55 | 82.99 K | $511.62 M |
| 05/01/2026 | $17.54 | $17.55 (0.06%) | $17.61 | $17.38 | 64.95 K | $506.71 M |
| 04/30/2026 | $17.46 | $17.50 (0.23%) | $17.69 | $17.46 | 218.00 K | $505.27 M |
| 04/29/2026 | $17.55 | $17.40 (-0.85%) | $17.63 | $17.29 | 60.63 K | $502.38 M |
| 04/28/2026 | $17.53 | $17.53 (0%) | $17.79 | $17.44 | 85.10 K | $506.13 M |
| 04/27/2026 | $17.37 | $17.56 (1.09%) | $17.68 | $17.37 | 82.64 K | $507.00 M |
| 04/24/2026 | $17.45 | $17.27 (-1.03%) | $17.45 | $17.17 | 42.54 K | $498.63 M |
| 04/23/2026 | $17.70 | $17.41 (-1.64%) | $17.80 | $17.36 | 56.31 K | $502.67 M |
| 04/22/2026 | $17.92 | $17.68 (-1.34%) | $17.94 | $17.57 | 53.82 K | $510.46 M |
| 04/21/2026 | $18.01 | $17.90 (-0.61%) | $18.10 | $17.67 | 75.80 K | $516.82 M |
| 04/20/2026 | $18.06 | $17.97 (-0.5%) | $18.10 | $17.90 | 113.65 K | $518.84 M |
| 04/17/2026 | $17.95 | $18.01 (0.33%) | $18.10 | $17.87 | 134.72 K | $519.99 M |
| 04/16/2026 | $17.88 | $17.89 (0.06%) | $17.92 | $17.77 | 66.60 K | $516.53 M |
| 04/15/2026 | $17.83 | $17.81 (-0.11%) | $17.96 | $17.74 | 92.70 K | $514.22 M |
| 04/14/2026 | $17.48 | $17.75 (1.54%) | $17.85 | $17.22 | 147.34 K | $512.49 M |
| 04/13/2026 | $17.08 | $17.49 (2.4%) | $17.49 | $17.08 | 85.30 K | $504.98 M |
| 04/10/2026 | $17.25 | $17.16 (-0.52%) | $17.35 | $17.12 | 90.29 K | $495.45 M |
| 04/09/2026 | $17.20 | $17.22 (0.12%) | $17.35 | $17.15 | 83.00 K | $497.18 M |
| 04/08/2026 | $17.41 | $17.24 (-0.98%) | $17.41 | $17.11 | 100.30 K | $497.76 M |
| 04/07/2026 | $16.97 | $16.95 (-0.12%) | $16.99 | $16.62 | 141.66 K | $489.39 M |
| 04/06/2026 | $16.87 | $17.00 (0.77%) | $17.05 | $16.86 | 83.00 K | $490.83 M |
| 04/02/2026 | $16.82 | $16.84 (0.12%) | $16.85 | $16.59 | 108.00 K | $486.21 M |
| 04/01/2026 | $16.42 | $16.85 (2.62%) | $16.97 | $16.42 | 201.90 K | $486.50 M |
| 03/31/2026 | $16.03 | $16.27 (1.5%) | $16.52 | $15.98 | 299.46 K | $469.75 M |
| 03/30/2026 | $16.09 | $15.91 (-1.12%) | $16.15 | $15.82 | 101.00 K | $459.36 M |
| 03/27/2026 | $16.52 | $16.05 (-2.85%) | $16.52 | $16.01 | 92.00 K | $463.40 M |
| 03/26/2026 | $16.65 | $16.54 (-0.66%) | $16.72 | $16.47 | 42.50 K | $477.55 M |
| 03/25/2026 | $16.31 | $16.68 (2.27%) | $16.72 | $16.31 | 73.61 K | $481.59 M |
| 03/24/2026 | $16.12 | $16.18 (0.37%) | $16.24 | $15.95 | 81.94 K | $467.16 M |
| 03/23/2026 | $16.44 | $16.18 (-1.58%) | $16.54 | $16.12 | 108.00 K | $467.16 M |
| 03/20/2026 | $16.25 | $16.19 (-0.37%) | $16.39 | $16.15 | 138.10 K | $467.44 M |
| 03/19/2026 | $16.25 | $16.28 (0.18%) | $16.33 | $16.08 | 110.02 K | $470.04 M |
| 03/18/2026 | $16.53 | $16.40 (-0.79%) | $16.68 | $16.35 | 62.62 K | $473.51 M |
| 03/17/2026 | $16.68 | $16.62 (-0.36%) | $16.76 | $16.50 | 57.09 K | $479.86 M |
| 03/16/2026 | $16.50 | $16.57 (0.42%) | $16.82 | $16.42 | 79.30 K | $478.42 M |
| 03/13/2026 | $16.65 | $16.37 (-1.68%) | $16.82 | $16.36 | 45.80 K | $472.64 M |
| 03/12/2026 | $16.79 | $16.62 (-1.01%) | $16.84 | $16.58 | 170.30 K | $479.86 M |
| 03/11/2026 | $16.78 | $16.87 (0.54%) | $16.92 | $16.73 | 143.46 K | $487.08 M |
| 03/10/2026 | $16.32 | $16.75 (2.63%) | $16.80 | $16.32 | 157.93 K | $483.61 M |
| 03/09/2026 | $15.87 | $16.30 (2.71%) | $16.36 | $15.84 | 112.21 K | $470.62 M |
| 03/06/2026 | $15.83 | $15.87 (0.25%) | $15.89 | $15.66 | 106.50 K | $458.21 M |
| 03/05/2026 | $16.34 | $15.91 (-2.63%) | $16.36 | $15.88 | 106.91 K | $459.36 M |
| 03/04/2026 | $16.24 | $16.34 (0.62%) | $16.40 | $16.11 | 184.50 K | $471.78 M |
| 03/03/2026 | $16.27 | $16.11 (-0.98%) | $16.28 | $15.92 | 138.12 K | $465.13 M |
| 03/02/2026 | $16.39 | $16.39 (0%) | $16.50 | $16.22 | 164.90 K | $473.22 M |
| 02/27/2026 | $16.51 | $16.65 (0.85%) | $16.72 | $16.50 | 75.62 K | $480.73 M |
| 02/26/2026 | $16.80 | $16.64 (-0.95%) | $16.80 | $16.44 | 130.70 K | $480.44 M |
| 02/25/2026 | $16.97 | $16.80 (-1%) | $17.11 | $16.74 | 81.95 K | $485.06 M |
| 02/24/2026 | $16.84 | $16.82 (-0.12%) | $16.90 | $16.81 | 115.72 K | $485.63 M |
| 02/23/2026 | $16.71 | $16.77 (0.36%) | $16.95 | $16.70 | 108.80 K | $484.19 M |
| 02/20/2026 | $16.96 | $16.78 (-1.06%) | $17.01 | $16.65 | 130.54 K | $484.48 M |
| 02/19/2026 | $17.45 | $17.43 (-0.11%) | $17.47 | $17.22 | 185.30 K | $503.25 M |
| 02/18/2026 | $17.30 | $17.50 (1.16%) | $17.58 | $17.28 | 170.12 K | $505.27 M |
| 02/17/2026 | $17.06 | $17.19 (0.76%) | $17.22 | $17.04 | 163.01 K | $496.32 M |
| 02/13/2026 | $16.78 | $16.98 (1.19%) | $17.13 | $16.78 | 149.34 K | $490.25 M |
| 02/12/2026 | $16.94 | $16.79 (-0.89%) | $16.99 | $16.75 | 121.91 K | $484.77 M |
| 02/11/2026 | $17.06 | $16.95 (-0.64%) | $17.06 | $16.80 | 130.90 K | $489.39 M |
| 02/10/2026 | $16.94 | $16.92 (-0.12%) | $17.06 | $16.91 | 109.30 K | $488.52 M |
| 02/09/2026 | $16.90 | $16.93 (0.18%) | $16.93 | $16.77 | 130.60 K | $488.81 M |
| 02/06/2026 | $16.72 | $16.90 (1.08%) | $16.90 | $16.71 | 111.32 K | $487.94 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
