5 DAY PERFORMANCE
-14.29%
1 MONTH PERFORMANCE
-20.65%
3 MONTH PERFORMANCE
-8.80%
6 MONTH PERFORMANCE
-3.14%
YEAR-TO-DATE PERFORMANCE
-2.44%
1 YEAR PERFORMANCE
+23.45%
abrdn Life Sciences Investors Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $20.57 | $20.65 (0.39%) | $20.68 | $20.38 | 13.71 K | |
| 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 |
| 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 | $514.50 M |
| 06/04/2026 | $17.00 | $17.27 (1.59%) | $17.38 | $17.00 | 63.60 K | $525.15 M |
| 06/03/2026 | $17.13 | $16.93 (-1.17%) | $17.13 | $16.90 | 130.85 K | $514.81 M |
| 06/02/2026 | $17.55 | $17.18 (-2.11%) | $17.55 | $17.05 | 146.20 K | $522.41 M |
| 06/01/2026 | $17.84 | $17.60 (-1.35%) | $17.85 | $17.45 | 99.57 K | $535.18 M |
| 05/29/2026 | $17.76 | $17.86 (0.56%) | $17.91 | $17.75 | 64.90 K | $543.09 M |
| 05/28/2026 | $17.62 | $17.67 (0.28%) | $17.77 | $17.56 | 118.60 K | $537.31 M |
| 05/27/2026 | $17.44 | $17.53 (0.52%) | $17.66 | $17.44 | 67.10 K | $533.05 M |
| 05/26/2026 | $17.22 | $17.37 (0.87%) | $17.38 | $17.21 | 94.55 K | $528.19 M |
| 05/22/2026 | $17.23 | $17.19 (-0.23%) | $17.46 | $17.17 | 111.40 K | $522.71 M |
| 05/21/2026 | $17.10 | $17.21 (0.64%) | $17.24 | $17.00 | 121.14 K | $523.32 M |
| 05/20/2026 | $17.47 | $17.66 (1.09%) | $17.68 | $17.47 | 179.04 K | $537.01 M |
| 05/19/2026 | $17.64 | $17.41 (-1.3%) | $17.64 | $17.30 | 130.34 K | $529.40 M |
| 05/18/2026 | $17.85 | $17.67 (-1.01%) | $17.89 | $17.55 | 125.60 K | $537.31 M |
| 05/15/2026 | $18.19 | $17.78 (-2.25%) | $18.23 | $17.77 | 83.50 K | $540.66 M |
| 05/14/2026 | $18.25 | $18.20 (-0.27%) | $18.33 | $18.12 | 71.32 K | $553.43 M |
| 05/13/2026 | $18.14 | $18.19 (0.28%) | $18.22 | $18.09 | 64.54 K | $553.12 M |
| 05/12/2026 | $18.10 | $18.09 (-0.06%) | $18.20 | $18.02 | 128.30 K | $550.08 M |
| 05/11/2026 | $18.22 | $18.11 (-0.6%) | $18.46 | $18.10 | 115.61 K | $550.69 M |
| 05/08/2026 | $18.03 | $18.19 (0.89%) | $18.19 | $17.95 | 96.94 K | $553.12 M |
| 05/07/2026 | $18.25 | $17.95 (-1.64%) | $18.27 | $17.75 | 128.15 K | $545.82 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.
