5 DAY PERFORMANCE
+3.00%
1 MONTH PERFORMANCE
+5.30%
3 MONTH PERFORMANCE
+1.80%
6 MONTH PERFORMANCE
+25.02%
YEAR-TO-DATE PERFORMANCE
+4.23%
1 YEAR PERFORMANCE
+23.17%
abrdn Life Sciences Investors Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $17.05 | $16.62 (-2.52%) | $17.14 | $16.61 | 141.57 K | $479.86 M |
| 02/04/2026 | $17.35 | $17.07 (-1.61%) | $17.35 | $16.87 | 235.70 K | $492.85 M |
| 02/03/2026 | $17.29 | $17.17 (-0.69%) | $17.45 | $17.02 | 118.91 K | $495.74 M |
| 02/02/2026 | $16.96 | $17.16 (1.18%) | $17.24 | $16.96 | 122.00 K | $495.45 M |
| 01/30/2026 | $17.00 | $16.96 (-0.24%) | $17.08 | $16.80 | 66.74 K | $489.68 M |
| 01/29/2026 | $17.05 | $17.06 (0.06%) | $17.06 | $16.89 | 73.21 K | $492.56 M |
| 01/28/2026 | $17.33 | $17.04 (-1.67%) | $17.34 | $16.95 | 127.00 K | $491.99 M |
| 01/27/2026 | $17.20 | $17.29 (0.52%) | $17.40 | $17.16 | 66.40 K | $499.20 M |
| 01/26/2026 | $17.25 | $17.27 (0.12%) | $17.38 | $17.15 | 62.64 K | $498.63 M |
| 01/23/2026 | $17.35 | $17.26 (-0.52%) | $17.50 | $17.10 | 168.54 K | $498.34 M |
| 01/22/2026 | $17.11 | $17.30 (1.11%) | $17.40 | $17.05 | 148.53 K | $499.49 M |
| 01/21/2026 | $16.74 | $17.00 (1.55%) | $17.08 | $16.69 | 120.30 K | $490.83 M |
| 01/20/2026 | $16.47 | $16.65 (1.09%) | $16.67 | $16.35 | 97.10 K | $480.73 M |
| 01/16/2026 | $16.64 | $16.61 (-0.18%) | $16.81 | $16.56 | 202.12 K | $479.57 M |
| 01/15/2026 | $17.01 | $16.60 (-2.41%) | $17.01 | $16.60 | 129.54 K | $479.28 M |
| 01/14/2026 | $16.71 | $16.86 (0.9%) | $16.86 | $16.64 | 134.20 K | $486.79 M |
| 01/13/2026 | $16.75 | $16.69 (-0.36%) | $16.86 | $16.40 | 174.70 K | $481.88 M |
| 01/12/2026 | $16.87 | $16.75 (-0.71%) | $16.99 | $16.46 | 180.50 K | $483.61 M |
| 01/09/2026 | $16.91 | $16.89 (-0.12%) | $17.07 | $16.77 | 122.33 K | $487.66 M |
| 01/08/2026 | $17.09 | $16.77 (-1.87%) | $17.09 | $16.68 | 180.42 K | $484.19 M |
| 01/07/2026 | $16.82 | $17.13 (1.84%) | $17.29 | $16.67 | 155.32 K | $494.58 M |
| 01/06/2026 | $16.52 | $16.65 (0.79%) | $16.83 | $16.52 | 169.25 K | $480.73 M |
| 01/05/2026 | $16.87 | $16.52 (-2.07%) | $16.87 | $16.15 | 193.54 K | $476.97 M |
| 01/02/2026 | $16.93 | $16.77 (-0.95%) | $16.98 | $16.60 | 139.50 K | $484.19 M |
| 12/31/2025 | $16.83 | $16.78 (-0.3%) | $16.84 | $16.74 | 71.90 K | $484.48 M |
| 12/30/2025 | $17.07 | $16.83 (-1.41%) | $17.07 | $16.67 | 159.93 K | $485.92 M |
| 12/29/2025 | $17.21 | $17.01 (-1.16%) | $17.21 | $16.93 | 149.39 K | $491.12 M |
| 12/26/2025 | $17.31 | $17.23 (-0.46%) | $17.35 | $17.14 | 85.60 K | $497.47 M |
| 12/24/2025 | $17.27 | $17.29 (0.12%) | $17.36 | $17.21 | 66.30 K | $499.20 M |
| 12/23/2025 | $17.11 | $17.25 (0.82%) | $17.25 | $17.01 | 189.30 K | $498.05 M |
| 12/22/2025 | $16.89 | $17.10 (1.24%) | $17.20 | $16.89 | 122.90 K | $493.72 M |
| 12/19/2025 | $16.65 | $16.89 (1.44%) | $16.96 | $16.65 | 122.35 K | $487.66 M |
| 12/18/2025 | $16.80 | $16.67 (-0.77%) | $16.83 | $16.55 | 59.70 K | $481.30 M |
| 12/17/2025 | $16.90 | $16.77 (-0.77%) | $17.07 | $16.72 | 103.75 K | $484.19 M |
| 12/16/2025 | $17.13 | $16.81 (-1.87%) | $17.13 | $16.75 | 157.80 K | $485.35 M |
| 12/15/2025 | $17.18 | $17.04 (-0.81%) | $17.25 | $16.95 | 59.20 K | $491.99 M |
| 12/12/2025 | $17.18 | $17.14 (-0.23%) | $17.23 | $17.03 | 110.70 K | $494.87 M |
| 12/11/2025 | $17.26 | $17.24 (-0.12%) | $17.35 | $17.16 | 119.52 K | $497.76 M |
| 12/10/2025 | $17.18 | $17.26 (0.47%) | $17.28 | $17.09 | 95.61 K | $498.34 M |
| 12/09/2025 | $17.30 | $17.08 (-1.27%) | $17.37 | $17.02 | 171.10 K | $493.14 M |
| 12/08/2025 | $17.27 | $17.21 (-0.35%) | $17.30 | $17.11 | 136.80 K | $496.89 M |
| 12/05/2025 | $17.29 | $17.10 (-1.1%) | $17.33 | $16.92 | 218.21 K | $493.72 M |
| 12/04/2025 | $17.00 | $17.19 (1.12%) | $17.26 | $16.95 | 106.22 K | $496.32 M |
| 12/03/2025 | $16.95 | $17.12 (1%) | $17.17 | $16.92 | 88.93 K | $494.30 M |
| 12/02/2025 | $17.31 | $16.91 (-2.31%) | $17.34 | $16.86 | 130.90 K | $488.23 M |
| 12/01/2025 | $17.67 | $17.29 (-2.15%) | $17.70 | $17.20 | 109.83 K | $499.20 M |
| 11/28/2025 | $17.59 | $17.67 (0.45%) | $17.67 | $17.56 | 95.72 K | $510.18 M |
| 11/26/2025 | $17.44 | $17.48 (0.23%) | $17.65 | $17.43 | 131.10 K | $504.69 M |
| 11/25/2025 | $17.33 | $17.35 (0.12%) | $17.48 | $17.28 | 122.31 K | $500.94 M |
| 11/24/2025 | $16.99 | $17.24 (1.47%) | $17.24 | $16.90 | 224.45 K | $497.76 M |
| 11/21/2025 | $16.51 | $16.81 (1.82%) | $16.95 | $16.35 | 210.70 K | $485.35 M |
| 11/20/2025 | $17.45 | $16.84 (-3.5%) | $17.45 | $16.77 | 190.60 K | $486.21 M |
| 11/19/2025 | $17.28 | $17.18 (-0.58%) | $17.42 | $17.11 | 120.40 K | $496.03 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.
