-
5 DAY PERFORMANCE
+0.58% -
1 MONTH PERFORMANCE
-8.79% -
3 MONTH PERFORMANCE
-11.88% -
6 MONTH PERFORMANCE
+1.47% -
YEAR-TO-DATE PERFORMANCE
+2.53% -
1 YEAR PERFORMANCE
+17.15%
Tekla Life Sciences Investors Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $13.80 | $13.83 (0.22%) | $13.88 | $13.68 | 115,189 | $378.26 M |
| 11/20/2024 | $14.24 | $14.30 (0.42%) | $14.37 | $14.24 | 133,043 | $391.11 M |
| 11/19/2024 | $14.17 | $14.21 (0.28%) | $14.23 | $14.01 | 88,123 | $388.65 M |
| 11/18/2024 | $13.76 | $14.17 (2.98%) | $14.17 | $13.76 | 127,407 | $387.56 M |
| 11/15/2024 | $14.38 | $13.72 (-4.59%) | $14.38 | $13.70 | 137,758 | $375.25 M |
| 11/14/2024 | $14.72 | $14.43 (-1.97%) | $14.76 | $14.39 | 106,228 | $394.67 M |
| 11/13/2024 | $15.09 | $14.74 (-2.32%) | $15.10 | $14.71 | 90,200 | $403.15 M |
| 11/12/2024 | $15.25 | $15.02 (-1.51%) | $15.28 | $14.97 | 72,120 | $410.81 M |
| 11/11/2024 | $15.25 | $15.25 (0%) | $15.37 | $15.25 | 54,700 | $417.10 M |
| 11/08/2024 | $15.20 | $15.22 (0.13%) | $15.24 | $15.06 | 36,095 | $416.28 M |
| 11/07/2024 | $15.09 | $15.18 (0.6%) | $15.24 | $15.09 | 62,718 | $415.18 M |
| 11/06/2024 | $15.20 | $14.97 (-1.51%) | $15.20 | $14.95 | 74,700 | $409.44 M |
| 11/05/2024 | $14.78 | $14.93 (1.01%) | $14.95 | $14.72 | 72,900 | $408.34 M |
| 11/04/2024 | $14.69 | $14.71 (0.14%) | $14.79 | $14.62 | 35,449 | $402.33 M |
| 11/01/2024 | $14.53 | $14.65 (0.83%) | $14.71 | $14.51 | 56,800 | $400.69 M |
| 10/31/2024 | $14.77 | $14.56 (-1.42%) | $14.77 | $14.56 | 46,385 | $398.22 M |
| 10/30/2024 | $14.87 | $14.85 (-0.13%) | $14.94 | $14.79 | 65,700 | $406.16 M |
| 10/29/2024 | $14.97 | $14.94 (-0.2%) | $15.04 | $14.85 | 46,044 | $408.62 M |
| 10/28/2024 | $14.96 | $14.96 (0%) | $15.10 | $14.94 | 34,600 | $409.16 M |
| 10/25/2024 | $14.95 | $14.91 (-0.27%) | $14.99 | $14.88 | 29,041 | $407.80 M |
| 10/24/2024 | $15.00 | $14.86 (-0.93%) | $15.02 | $14.85 | 34,733 | $406.43 M |
| 10/23/2024 | $15.10 | $14.93 (-1.13%) | $15.19 | $14.89 | 49,121 | $408.34 M |
| 10/22/2024 | $15.12 | $15.13 (0.07%) | $15.19 | $15.07 | 52,500 | $413.81 M |
| 10/21/2024 | $15.19 | $15.12 (-0.46%) | $15.19 | $15.02 | 104,000 | $413.54 M |
| 10/18/2024 | $15.21 | $15.20 (-0.07%) | $15.25 | $15.16 | 33,648 | $415.73 M |
| 10/17/2024 | $15.19 | $15.19 (0%) | $15.26 | $15.12 | 50,100 | $415.45 M |
| 10/16/2024 | $15.01 | $15.11 (0.67%) | $15.15 | $14.97 | 49,600 | $413.27 M |
| 10/15/2024 | $14.98 | $14.94 (-0.27%) | $14.99 | $14.91 | 54,816 | $408.62 M |
| 10/14/2024 | $14.93 | $14.98 (0.33%) | $14.99 | $14.90 | 69,000 | $409.71 M |
| 10/11/2024 | $14.85 | $14.85 (0%) | $14.88 | $14.80 | 171,600 | $406.16 M |
| 10/10/2024 | $14.92 | $14.84 (-0.54%) | $14.92 | $14.79 | 48,401 | $405.88 M |
| 10/09/2024 | $14.99 | $14.90 (-0.6%) | $14.99 | $14.81 | 88,300 | $407.52 M |
| 10/08/2024 | $14.94 | $14.95 (0.07%) | $15.01 | $14.92 | 67,000 | $408.89 M |
| 10/07/2024 | $15.07 | $14.80 (-1.79%) | $15.17 | $14.68 | 168,900 | $404.79 M |
| 10/04/2024 | $15.02 | $14.97 (-0.33%) | $15.08 | $14.95 | 66,744 | $409.44 M |
| 10/03/2024 | $15.00 | $14.80 (-1.33%) | $15.02 | $14.78 | 68,136 | $404.79 M |
| 10/02/2024 | $15.01 | $15.00 (-0.07%) | $15.03 | $14.95 | 65,535 | $410.26 M |
| 10/01/2024 | $15.15 | $15.02 (-0.86%) | $15.15 | $14.91 | 73,840 | $410.81 M |
| 09/30/2024 | $14.95 | $15.08 (0.87%) | $15.14 | $14.95 | 85,600 | $412.45 M |
| 09/27/2024 | $15.03 | $14.95 (-0.53%) | $15.08 | $14.91 | 104,300 | $408.89 M |
| 09/26/2024 | $15.09 | $15.00 (-0.6%) | $15.14 | $15.00 | 86,638 | $410.26 M |
| 09/25/2024 | $15.44 | $15.04 (-2.59%) | $15.44 | $15.02 | 66,900 | $411.35 M |
| 09/24/2024 | $15.59 | $15.40 (-1.22%) | $15.60 | $15.34 | 95,200 | $421.20 M |
| 09/23/2024 | $15.55 | $15.55 (0%) | $15.55 | $15.44 | 91,900 | $425.30 M |
| 09/20/2024 | $15.65 | $15.55 (-0.64%) | $15.68 | $15.49 | 79,733 | $425.30 M |
| 09/19/2024 | $15.45 | $15.54 (0.58%) | $15.63 | $15.45 | 88,400 | $425.03 M |
| 09/18/2024 | $15.52 | $15.36 (-1.03%) | $15.55 | $15.24 | 81,838 | $420.10 M |
| 09/17/2024 | $15.62 | $15.45 (-1.09%) | $15.63 | $15.40 | 55,600 | $422.57 M |
| 09/16/2024 | $15.34 | $15.54 (1.3%) | $15.54 | $15.24 | 72,034 | $425.03 M |
| 09/13/2024 | $15.15 | $15.28 (0.86%) | $15.30 | $15.15 | 43,700 | $417.92 M |
| 09/12/2024 | $15.02 | $15.05 (0.2%) | $15.15 | $15.01 | 55,843 | $411.63 M |
| 09/11/2024 | $15.00 | $15.00 (0%) | $15.05 | $14.95 | 43,400 | $410.26 M |
| 09/10/2024 | $14.94 | $15.00 (0.4%) | $15.09 | $14.88 | 73,802 | $410.26 M |
| 09/09/2024 | $14.79 | $14.90 (0.74%) | $15.01 | $14.79 | 53,124 | $407.52 M |
| 09/06/2024 | $14.77 | $14.69 (-0.54%) | $14.94 | $14.69 | 71,000 | $401.78 M |
| 09/05/2024 | $14.85 | $14.77 (-0.54%) | $14.93 | $14.73 | 80,543 | $403.97 M |
| 09/04/2024 | $14.88 | $14.85 (-0.2%) | $15.04 | $14.80 | 41,449 | $406.16 M |
| 09/03/2024 | $15.10 | $14.91 (-1.26%) | $15.11 | $14.88 | 69,100 | $407.80 M |
| 08/30/2024 | $15.19 | $15.13 (-0.4%) | $15.24 | $15.04 | 52,100 | $413.81 M |
| 08/29/2024 | $15.15 | $15.20 (0.33%) | $15.32 | $15.15 | 42,200 | $415.73 M |
| 08/28/2024 | $15.20 | $15.14 (-0.39%) | $15.29 | $15.08 | 80,600 | $414.09 M |
| 08/27/2024 | $15.30 | $15.22 (-0.52%) | $15.37 | $15.20 | 49,500 | $416.27 M |
| 08/26/2024 | $15.25 | $15.30 (0.33%) | $15.39 | $15.25 | 95,300 | $418.46 M |
| 08/23/2024 | $15.22 | $15.25 (0.2%) | $15.39 | $15.22 | 67,309 | $417.10 M |
| 08/22/2024 | $15.86 | $15.66 (-1.26%) | $15.90 | $15.64 | 46,233 | $428.31 M |