5 DAY PERFORMANCE
-8.85%
1 MONTH PERFORMANCE
-4.77%
3 MONTH PERFORMANCE
+1.17%
6 MONTH PERFORMANCE
-5.10%
YEAR-TO-DATE PERFORMANCE
-2.44%
1 YEAR PERFORMANCE
+31.28%
abrdn Life Sciences Investors Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $18.15 | $18.34 (1.05%) | $18.49 | $18.15 | 166.19 K | $557.68 M |
| 06/18/2026 | $18.07 | $17.96 (-0.61%) | $18.14 | $17.86 | 120.52 K | $546.13 M |
| 06/17/2026 | $17.47 | $17.86 (2.23%) | $17.86 | $17.47 | 167.77 K | $543.09 M |
| 06/16/2026 | $17.18 | $17.14 (-0.23%) | $17.28 | $17.01 | 60.60 K | $521.19 M |
| 06/15/2026 | $17.21 | $17.16 (-0.29%) | $17.25 | $17.01 | 92.50 K | $521.80 M |
| 06/12/2026 | $16.89 | $16.95 (0.36%) | $17.11 | $16.76 | 100.20 K | $515.42 M |
| 06/11/2026 | $16.59 | $16.86 (1.63%) | $16.95 | $16.50 | 139.25 K | $512.68 M |
| 06/10/2026 | $16.78 | $16.51 (-1.61%) | $17.01 | $16.48 | 88.24 K | $502.04 M |
| 06/09/2026 | $16.82 | $16.78 (-0.24%) | $16.95 | $16.34 | 166.49 K | $510.25 M |
| 06/08/2026 | $17.07 | $16.67 (-2.34%) | $17.09 | $16.60 | 69.61 K | $506.90 M |
| 06/05/2026 | $17.25 | $16.92 (-1.91%) | $17.29 | $16.59 | 127.00 K | $488.52 M |
| 06/04/2026 | $17.00 | $17.27 (1.59%) | $17.38 | $17.00 | 63.60 K | $498.63 M |
| 06/03/2026 | $17.13 | $16.93 (-1.17%) | $17.13 | $16.90 | 130.85 K | $488.81 M |
| 06/02/2026 | $17.55 | $17.18 (-2.11%) | $17.55 | $17.05 | 146.20 K | $496.03 M |
| 06/01/2026 | $17.84 | $17.60 (-1.35%) | $17.85 | $17.45 | 99.57 K | $508.15 M |
| 05/29/2026 | $17.76 | $17.86 (0.56%) | $17.91 | $17.75 | 64.90 K | $515.66 M |
| 05/28/2026 | $17.62 | $17.67 (0.28%) | $17.77 | $17.56 | 118.60 K | $510.18 M |
| 05/27/2026 | $17.44 | $17.53 (0.52%) | $17.66 | $17.44 | 67.10 K | $506.13 M |
| 05/26/2026 | $17.22 | $17.37 (0.87%) | $17.38 | $17.21 | 94.55 K | $501.51 M |
| 05/22/2026 | $17.23 | $17.19 (-0.23%) | $17.46 | $17.17 | 111.40 K | $496.32 M |
| 05/21/2026 | $17.10 | $17.21 (0.64%) | $17.24 | $17.00 | 121.14 K | $496.89 M |
| 05/20/2026 | $17.47 | $17.66 (1.09%) | $17.68 | $17.47 | 179.04 K | $509.89 M |
| 05/19/2026 | $17.64 | $17.41 (-1.3%) | $17.64 | $17.30 | 130.34 K | $502.67 M |
| 05/18/2026 | $17.85 | $17.67 (-1.01%) | $17.89 | $17.55 | 125.60 K | $510.18 M |
| 05/15/2026 | $18.19 | $17.78 (-2.25%) | $18.23 | $17.77 | 83.50 K | $513.35 M |
| 05/14/2026 | $18.25 | $18.20 (-0.27%) | $18.33 | $18.12 | 71.32 K | $525.48 M |
| 05/13/2026 | $18.14 | $18.19 (0.28%) | $18.22 | $18.09 | 64.54 K | $525.19 M |
| 05/12/2026 | $18.10 | $18.09 (-0.06%) | $18.20 | $18.02 | 128.30 K | $522.30 M |
| 05/11/2026 | $18.22 | $18.11 (-0.6%) | $18.46 | $18.10 | 115.61 K | $522.88 M |
| 05/08/2026 | $18.03 | $18.19 (0.89%) | $18.19 | $17.95 | 96.94 K | $525.19 M |
| 05/07/2026 | $18.25 | $17.95 (-1.64%) | $18.27 | $17.75 | 128.15 K | $518.26 M |
| 05/06/2026 | $17.96 | $18.22 (1.45%) | $18.28 | $17.94 | 132.00 K | $526.06 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 |
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.
