5 DAY PERFORMANCE
+5.25%
1 MONTH PERFORMANCE
-0.21%
3 MONTH PERFORMANCE
-4.01%
6 MONTH PERFORMANCE
+6.63%
YEAR-TO-DATE PERFORMANCE
+11.20%
1 YEAR PERFORMANCE
+6.02%
abrdn Life Sciences Investors Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $18.53 | $18.74 (1.13%) | $18.82 | $18.40 | 102.90 K | $569.85 M |
| 10/28/2026 | $18.07 | $18.28 (1.16%) | $18.31 | $17.99 | 93.00 K | $555.86 M |
| 10/27/2026 | $17.67 | $18.00 (1.87%) | $18.00 | $17.66 | 166.84 K | $547.34 M |
| 10/26/2026 | $17.85 | $17.70 (-0.84%) | $17.89 | $17.60 | 70.70 K | $538.22 M |
| 10/23/2026 | $17.99 | $17.73 (-1.45%) | $17.99 | $17.51 | 60.80 K | $539.13 M |
| 10/22/2026 | $17.91 | $17.95 (0.22%) | $18.10 | $17.81 | 118.60 K | $545.82 M |
| 10/21/2026 | $17.82 | $17.92 (0.56%) | $18.07 | $17.81 | 97.20 K | $544.91 M |
| 10/20/2026 | $17.31 | $17.79 (2.77%) | $17.85 | $17.20 | 99.00 K | $540.96 M |
| 10/19/2026 | $16.62 | $17.03 (2.47%) | $17.08 | $16.53 | 154.61 K | $517.85 M |
| 10/16/2026 | $17.25 | $16.78 (-2.72%) | $17.48 | $16.71 | 122.90 K | $510.25 M |
| 10/15/2026 | $17.28 | $17.24 (-0.23%) | $17.39 | $17.10 | 102.30 K | $524.23 M |
| 10/14/2026 | $17.19 | $17.14 (-0.29%) | $17.25 | $16.81 | 157.69 K | $521.19 M |
| 10/13/2026 | $17.97 | $17.26 (-3.95%) | $17.97 | $17.10 | 165.10 K | $524.84 M |
| 10/12/2026 | $18.18 | $18.00 (-0.99%) | $18.28 | $17.79 | 86.40 K | $547.34 M |
| 10/09/2026 | $17.60 | $18.15 (3.12%) | $18.18 | $17.45 | 104.94 K | $551.91 M |
| 10/08/2026 | $17.46 | $17.43 (-0.17%) | $17.46 | $17.13 | 108.10 K | $530.01 M |
| 10/07/2026 | $17.59 | $17.56 (-0.17%) | $17.69 | $17.32 | 92.93 K | $533.97 M |
| 10/06/2026 | $17.86 | $17.56 (-1.68%) | $17.93 | $17.05 | 186.92 K | $533.97 M |
| 10/05/2026 | $17.70 | $17.68 (-0.11%) | $17.74 | $17.14 | 156.91 K | $537.61 M |
| 10/02/2026 | $18.20 | $17.68 (-2.86%) | $18.29 | $17.60 | 245.72 K | $537.61 M |
| 10/01/2026 | $18.66 | $18.17 (-2.63%) | $19.01 | $18.08 | 128.60 K | $552.51 M |
| 09/30/2026 | $18.60 | $18.70 (0.54%) | $19.22 | $18.53 | 92.43 K | $568.63 M |
| 09/29/2026 | $18.91 | $18.49 (-2.22%) | $18.91 | $18.36 | 126.90 K | $562.24 M |
| 09/28/2026 | $18.87 | $18.90 (0.16%) | $18.96 | $18.60 | 105.60 K | $574.71 M |
| 09/25/2026 | $19.46 | $18.97 (-2.52%) | $19.46 | $18.88 | 122.53 K | $576.84 M |
| 09/24/2026 | $19.45 | $19.27 (-0.93%) | $19.56 | $19.14 | 115.70 K | $585.96 M |
| 09/23/2026 | $19.87 | $19.56 (-1.56%) | $20.20 | $19.49 | 131.28 K | $594.78 M |
| 09/22/2026 | $19.75 | $19.98 (1.16%) | $20.04 | $19.59 | 109.82 K | $607.55 M |
| 09/21/2026 | $19.52 | $19.59 (0.36%) | $19.66 | $19.42 | 65.10 K | $595.69 M |
| 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 |
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.
