5 DAY PERFORMANCE
-15.58%
1 MONTH PERFORMANCE
-25.86%
3 MONTH PERFORMANCE
-8.85%
6 MONTH PERFORMANCE
+1.11%
YEAR-TO-DATE PERFORMANCE
-2.44%
1 YEAR PERFORMANCE
+16.26%
abrdn Life Sciences Investors Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $19.57 | $19.41 (-0.82%) | $19.75 | $19.25 | 87.45 K | $590.22 M |
| 09/17/2026 | $19.50 | $19.57 (0.36%) | $19.80 | $19.49 | 124.62 K | $595.09 M |
| 09/16/2026 | $19.44 | $19.28 (-0.82%) | $19.56 | $19.16 | 159.15 K | $586.27 M |
| 09/15/2026 | $19.86 | $19.39 (-2.37%) | $19.86 | $19.20 | 206.50 K | $589.61 M |
| 09/14/2026 | $19.76 | $19.86 (0.51%) | $19.90 | $19.46 | 128.60 K | $603.90 M |
| 09/11/2026 | $19.86 | $19.76 (-0.5%) | $19.96 | $19.59 | 134.32 K | $600.86 M |
| 09/10/2026 | $20.34 | $19.79 (-2.7%) | $20.34 | $19.68 | 151.10 K | $601.78 M |
| 09/09/2026 | $20.62 | $20.34 (-1.36%) | $20.67 | $20.29 | 92.93 K | $618.50 M |
| 09/08/2026 | $20.53 | $20.56 (0.15%) | $20.63 | $20.30 | 121.34 K | $625.19 M |
| 09/04/2026 | $20.76 | $20.64 (-0.58%) | $20.76 | $20.48 | 110.75 K | $627.62 M |
| 09/03/2026 | $21.17 | $20.71 (-2.17%) | $21.17 | $20.42 | 136.30 K | $629.75 M |
| 09/02/2026 | $20.96 | $20.98 (0.1%) | $21.43 | $20.72 | 141.24 K | $637.96 M |
| 09/01/2026 | $20.93 | $20.87 (-0.29%) | $21.10 | $20.76 | 108.40 K | $634.62 M |
| 08/31/2026 | $20.99 | $20.92 (-0.33%) | $21.03 | $20.72 | 155.30 K | $636.14 M |
| 08/28/2026 | $21.45 | $20.96 (-2.28%) | $21.58 | $20.85 | 164.31 K | $637.35 M |
| 08/27/2026 | $21.57 | $21.55 (-0.09%) | $21.70 | $21.40 | 107.83 K | $655.29 M |
| 08/26/2026 | $21.66 | $21.53 (-0.6%) | $21.80 | $21.31 | 121.21 K | $654.69 M |
| 08/25/2026 | $21.76 | $21.67 (-0.41%) | $21.83 | $21.54 | 146.92 K | $658.94 M |
| 08/24/2026 | $21.78 | $21.55 (-1.06%) | $21.78 | $21.26 | 94.73 K | $655.29 M |
| 08/21/2026 | $22.11 | $22.38 (1.22%) | $22.51 | $22.11 | 171.40 K | $680.53 M |
| 08/20/2026 | $22.50 | $22.08 (-1.87%) | $22.62 | $22.00 | 208.30 K | $671.41 M |
| 08/19/2026 | $21.93 | $22.67 (3.37%) | $22.67 | $21.93 | 292.50 K | $689.35 M |
| 08/18/2026 | $21.39 | $21.72 (1.54%) | $21.72 | $21.19 | 172.10 K | $660.46 M |
| 08/17/2026 | $21.19 | $21.37 (0.85%) | $21.46 | $21.02 | 128.51 K | $649.82 M |
| 08/14/2026 | $21.09 | $21.10 (0.05%) | $21.25 | $20.89 | 111.21 K | $641.61 M |
| 08/13/2026 | $21.38 | $21.15 (-1.08%) | $21.42 | $21.14 | 143.95 K | $643.13 M |
| 08/12/2026 | $21.22 | $21.24 (0.09%) | $21.30 | $21.00 | 131.51 K | $645.87 M |
| 08/11/2026 | $20.88 | $21.10 (1.05%) | $21.16 | $20.76 | 234.11 K | $641.61 M |
| 08/10/2026 | $20.62 | $20.82 (0.97%) | $20.86 | $20.54 | 154.30 K | $633.10 M |
| 08/07/2026 | $20.57 | $20.62 (0.24%) | $20.69 | $20.38 | 175.20 K | $627.01 M |
| 08/06/2026 | $20.11 | $20.21 (0.5%) | $20.50 | $20.01 | 133.50 K | $614.55 M |
| 08/05/2026 | $19.74 | $19.90 (0.81%) | $20.18 | $19.74 | 149.80 K | $605.12 M |
| 08/04/2026 | $19.39 | $19.70 (1.6%) | $19.75 | $19.36 | 140.33 K | $599.04 M |
| 08/03/2026 | $19.18 | $19.27 (0.47%) | $19.30 | $18.76 | 118.30 K | $585.96 M |
| 07/31/2026 | $19.50 | $19.10 (-2.05%) | $19.55 | $19.00 | 148.74 K | $580.79 M |
| 07/30/2026 | $19.28 | $19.44 (0.83%) | $19.49 | $19.06 | 222.14 K | $591.13 M |
| 07/29/2026 | $19.42 | $19.19 (-1.18%) | $19.50 | $19.12 | 135.33 K | $583.53 M |
| 07/28/2026 | $19.47 | $19.37 (-0.51%) | $19.47 | $19.09 | 183.60 K | $589.00 M |
| 07/27/2026 | $19.34 | $19.34 (0%) | $19.66 | $19.26 | 261.44 K | $588.09 M |
| 07/24/2026 | $19.44 | $19.25 (-0.98%) | $19.60 | $19.03 | 445.05 K | $585.35 M |
| 07/23/2026 | $19.64 | $19.63 (-0.05%) | $19.75 | $19.42 | 97.33 K | $596.91 M |
| 07/22/2026 | $19.91 | $19.72 (-0.95%) | $19.95 | $19.58 | 85.90 K | $599.65 M |
| 07/21/2026 | $19.50 | $19.83 (1.69%) | $19.86 | $19.40 | 76.91 K | $602.99 M |
| 07/20/2026 | $19.95 | $19.54 (-2.06%) | $20.05 | $19.54 | 126.55 K | $594.17 M |
| 07/17/2026 | $19.53 | $19.74 (1.08%) | $19.96 | $19.36 | 207.70 K | $600.25 M |
| 07/16/2026 | $20.19 | $19.73 (-2.28%) | $20.19 | $19.60 | 139.53 K | $599.95 M |
| 07/15/2026 | $19.96 | $20.15 (0.95%) | $20.16 | $19.73 | 88.21 K | $612.72 M |
| 07/14/2026 | $19.93 | $19.92 (-0.05%) | $20.00 | $19.68 | 139.30 K | $605.73 M |
| 07/13/2026 | $20.19 | $19.88 (-1.54%) | $20.19 | $19.76 | 132.82 K | $604.51 M |
| 07/10/2026 | $20.89 | $20.28 (-2.92%) | $21.32 | $20.07 | 155.80 K | $616.68 M |
| 07/09/2026 | $20.71 | $20.83 (0.58%) | $21.08 | $20.62 | 144.60 K | $633.40 M |
| 07/08/2026 | $20.68 | $20.57 (-0.53%) | $20.82 | $20.23 | 165.83 K | $625.49 M |
| 07/07/2026 | $20.34 | $20.63 (1.43%) | $20.68 | $20.21 | 207.12 K | $627.32 M |
| 07/06/2026 | $20.18 | $20.15 (-0.15%) | $20.30 | $20.01 | 141.82 K | $612.72 M |
| 07/02/2026 | $20.05 | $20.12 (0.35%) | $20.20 | $19.78 | 127.50 K | $611.81 M |
| 07/01/2026 | $20.06 | $19.98 (-0.4%) | $20.20 | $19.83 | 142.10 K | $607.55 M |
| 06/30/2026 | $19.95 | $20.01 (0.3%) | $20.17 | $19.85 | 174.80 K | $608.47 M |
| 06/29/2026 | $19.49 | $19.76 (1.39%) | $19.82 | $19.35 | 203.93 K | $600.86 M |
| 06/26/2026 | $19.01 | $19.25 (1.26%) | $19.40 | $19.01 | 157.75 K | $585.35 M |
| 06/25/2026 | $19.00 | $19.03 (0.16%) | $19.33 | $18.95 | 147.90 K | $578.67 M |
| 06/24/2026 | $18.76 | $18.89 (0.69%) | $19.00 | $18.72 | 163.70 K | $574.41 M |
| 06/23/2026 | $18.34 | $18.63 (1.58%) | $18.76 | $18.30 | 140.43 K | $566.50 M |
| 06/22/2026 | $18.15 | $18.34 (1.05%) | $18.49 | $18.15 | 166.19 K | $557.68 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.
