5 DAY PERFORMANCE
+2.80%
1 MONTH PERFORMANCE
-0.39%
3 MONTH PERFORMANCE
-9.39%
6 MONTH PERFORMANCE
-13.60%
YEAR-TO-DATE PERFORMANCE
-2.21%
1 YEAR PERFORMANCE
-1.91%
Tekla Life Sciences Investors Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $12.54 | $12.83 (2.31%) | $12.83 | $12.50 | 127,470 | $365.12 M |
| 04/29/2025 | $12.50 | $12.58 (0.64%) | $12.79 | $12.42 | 74,354 | $361.96 M |
| 04/28/2025 | $12.48 | $12.51 (0.24%) | $12.63 | $12.45 | 90,535 | $359.94 M |
| 04/25/2025 | $12.61 | $12.48 (-1.03%) | $12.63 | $12.41 | 116,149 | $359.08 M |
| 04/24/2025 | $12.42 | $12.61 (1.53%) | $12.62 | $12.32 | 46,500 | $362.82 M |
| 04/23/2025 | $12.25 | $12.32 (0.57%) | $12.50 | $12.25 | 88,300 | $354.47 M |
| 04/22/2025 | $11.90 | $12.04 (1.18%) | $12.05 | $11.86 | 232,318 | $346.42 M |
| 04/21/2025 | $11.78 | $11.76 (-0.17%) | $12.02 | $11.72 | 71,722 | $338.36 M |
| 04/17/2025 | $11.75 | $11.82 (0.6%) | $11.83 | $11.72 | 61,200 | $340.09 M |
| 04/16/2025 | $11.76 | $11.66 (-0.85%) | $11.82 | $11.59 | 71,800 | $335.48 M |
| 04/15/2025 | $11.82 | $11.76 (-0.51%) | $11.93 | $11.69 | 108,300 | $338.36 M |
| 04/14/2025 | $11.63 | $11.82 (1.63%) | $11.84 | $11.58 | 132,900 | $340.09 M |
| 04/11/2025 | $11.23 | $11.48 (2.23%) | $11.52 | $11.14 | 75,829 | $330.31 M |
| 04/10/2025 | $11.45 | $11.14 (-2.71%) | $11.45 | $10.82 | 136,600 | $320.52 M |
| 04/09/2025 | $10.85 | $11.45 (5.53%) | $11.55 | $10.55 | 213,028 | $329.44 M |
| 04/08/2025 | $11.19 | $10.87 (-2.86%) | $11.55 | $10.75 | 182,541 | $312.75 M |
| 04/07/2025 | $11.21 | $11.08 (-1.16%) | $11.30 | $10.90 | 168,948 | $318.80 M |
| 04/04/2025 | $12.01 | $11.44 (-4.75%) | $12.06 | $11.41 | 179,344 | $329.15 M |
| 04/03/2025 | $12.20 | $12.16 (-0.33%) | $12.34 | $12.12 | 99,300 | $349.87 M |
| 04/02/2025 | $12.30 | $12.31 (0.08%) | $12.32 | $12.17 | 217,224 | $354.19 M |
| 04/01/2025 | $12.65 | $12.34 (-2.45%) | $12.66 | $12.25 | 173,417 | $355.05 M |
| 03/31/2025 | $12.78 | $12.69 (-0.7%) | $12.78 | $12.37 | 225,900 | $365.12 M |
| 03/28/2025 | $12.95 | $12.88 (-0.54%) | $12.98 | $12.83 | 61,237 | $370.59 M |
| 03/27/2025 | $13.01 | $12.98 (-0.23%) | $13.12 | $12.91 | 79,600 | $373.46 M |
| 03/26/2025 | $13.13 | $13.01 (-0.91%) | $13.16 | $12.90 | 107,200 | $374.33 M |
| 03/25/2025 | $13.30 | $13.09 (-1.58%) | $13.30 | $13.09 | 124,549 | $376.63 M |
| 03/24/2025 | $13.20 | $13.26 (0.45%) | $13.28 | $13.16 | 75,925 | $381.52 M |
| 03/21/2025 | $13.00 | $13.14 (1.08%) | $13.18 | $12.99 | 58,416 | $378.07 M |
| 03/20/2025 | $12.99 | $13.02 (0.23%) | $13.19 | $12.98 | 87,946 | $374.62 M |
| 03/19/2025 | $13.07 | $12.99 (-0.61%) | $13.12 | $12.94 | 89,537 | $373.75 M |
| 03/18/2025 | $13.18 | $13.05 (-0.99%) | $13.18 | $13.02 | 109,900 | $375.48 M |
| 03/17/2025 | $12.99 | $13.18 (1.46%) | $13.22 | $12.90 | 82,200 | $379.22 M |
| 03/14/2025 | $13.06 | $12.96 (-0.77%) | $13.09 | $12.92 | 73,100 | $372.89 M |
| 03/13/2025 | $13.03 | $12.98 (-0.38%) | $13.17 | $12.89 | 67,416 | $373.46 M |
| 03/12/2025 | $12.99 | $12.97 (-0.15%) | $13.07 | $12.89 | 132,045 | $373.18 M |
| 03/11/2025 | $13.02 | $12.88 (-1.08%) | $13.03 | $12.69 | 184,500 | $370.59 M |
| 03/10/2025 | $13.23 | $13.05 (-1.36%) | $13.31 | $13.02 | 125,250 | $375.48 M |
| 03/07/2025 | $13.15 | $13.22 (0.53%) | $13.26 | $13.11 | 256,607 | $380.37 M |
| 03/06/2025 | $13.17 | $13.14 (-0.23%) | $13.27 | $13.11 | 250,400 | $378.07 M |
| 03/05/2025 | $13.09 | $13.30 (1.6%) | $13.30 | $13.08 | 171,000 | $382.67 M |
| 03/04/2025 | $13.15 | $13.03 (-0.91%) | $13.19 | $13.00 | 162,600 | $374.90 M |
| 03/03/2025 | $13.47 | $13.26 (-1.56%) | $13.50 | $13.19 | 171,300 | $381.52 M |
| 02/28/2025 | $13.35 | $13.44 (0.67%) | $13.48 | $13.27 | 87,009 | $386.70 M |
| 02/27/2025 | $13.42 | $13.35 (-0.52%) | $13.52 | $13.32 | 164,412 | $384.11 M |
| 02/26/2025 | $13.61 | $13.43 (-1.32%) | $13.62 | $13.37 | 130,229 | $386.41 M |
| 02/25/2025 | $13.71 | $13.56 (-1.09%) | $13.71 | $13.46 | 108,247 | $390.15 M |
| 02/24/2025 | $13.87 | $13.64 (-1.66%) | $13.91 | $13.63 | 154,400 | $392.45 M |
| 02/21/2025 | $13.90 | $13.85 (-0.36%) | $13.99 | $13.79 | 150,136 | $398.50 M |
| 02/20/2025 | $14.25 | $14.27 (0.14%) | $14.41 | $14.16 | 176,300 | $410.58 M |
| 02/19/2025 | $14.24 | $14.20 (-0.28%) | $14.25 | $14.17 | 127,744 | $408.57 M |
| 02/18/2025 | $14.07 | $14.17 (0.71%) | $14.20 | $14.07 | 200,700 | $407.70 M |
| 02/14/2025 | $14.03 | $13.99 (-0.29%) | $14.21 | $13.98 | 99,700 | $402.52 M |
| 02/13/2025 | $13.81 | $13.96 (1.09%) | $13.98 | $13.75 | 113,100 | $401.66 M |
| 02/12/2025 | $13.72 | $13.80 (0.58%) | $13.80 | $13.66 | 162,026 | $397.06 M |
| 02/11/2025 | $13.91 | $13.77 (-1.01%) | $13.92 | $13.73 | 107,700 | $396.19 M |
| 02/10/2025 | $14.05 | $13.94 (-0.78%) | $14.07 | $13.88 | 164,800 | $401.09 M |
| 02/07/2025 | $14.29 | $14.03 (-1.82%) | $14.29 | $13.98 | 175,300 | $403.68 M |
| 02/06/2025 | $14.42 | $14.27 (-1.04%) | $14.42 | $14.22 | 108,000 | $410.58 M |
| 02/05/2025 | $14.09 | $14.36 (1.92%) | $14.36 | $14.09 | 209,639 | $413.17 M |
| 02/04/2025 | $14.02 | $14.03 (0.07%) | $14.10 | $13.93 | 280,004 | $403.68 M |
| 02/03/2025 | $14.10 | $14.02 (-0.57%) | $14.10 | $13.93 | 170,200 | $403.39 M |
| 01/31/2025 | $14.20 | $14.21 (0.07%) | $14.33 | $14.19 | 80,200 | $408.85 M |
| 01/30/2025 | $14.21 | $14.16 (-0.35%) | $14.27 | $14.02 | 99,000 | $407.42 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.
