abrdn Life Sciences Investors (HQL)

14.21Last Price

+0.05 (0.35%)Change

Abrdn Life Sciences Investors is a publicly traded investment company that focuses on identifying and investing in innovative companies within the life sciences sector

The firm aims to generate long-term capital appreciation by actively managing a diversified portfolio of life sciences firms, including those involved in pharmaceuticals, biotechnology, medical devices, and related fields. Through its strategic investments, the company seeks to capitalize on advances in healthcare technology and drive positive outcomes in patient care while delivering value to its shareholders.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	14.20	14.33	14.19	14.21	80,187	14.21
1/30/2025	14.21	14.27	14.02	14.16	98,994	14.16
1/29/2025	14.12	14.20	14.01	14.13	47,959	14.13
1/28/2025	14.15	14.24	14.10	14.11	84,612	14.11
1/27/2025	13.98	14.21	13.92	14.13	85,406	14.13
1/24/2025	13.98	14.10	13.96	14.09	117,709	14.09
1/23/2025	13.83	13.96	13.73	13.95	136,530	13.95
1/22/2025	13.80	13.91	13.76	13.83	75,100	13.83
1/21/2025	13.50	13.76	13.50	13.76	71,540	13.76
1/17/2025	13.57	13.62	13.45	13.48	208,121	13.48
1/16/2025	13.53	13.55	13.43	13.53	97,638	13.53
1/15/2025	13.44	13.53	13.37	13.49	143,765	13.49
1/14/2025	13.45	13.51	13.20	13.28	139,265	13.28
1/13/2025	13.26	13.43	13.14	13.43	170,184	13.43
1/10/2025	13.61	13.65	13.25	13.37	104,114	13.37
1/08/2025	13.56	13.65	13.44	13.61	101,377	13.61
1/07/2025	13.54	13.68	13.51	13.56	107,391	13.56
1/06/2025	13.62	13.62	13.46	13.47	121,040	13.47
1/03/2025	13.27	13.55	13.23	13.52	143,572	13.52
1/02/2025	13.15	13.39	13.15	13.23	116,649	13.23
12/31/2024	13.14	0.00	13.14	13.12	0	13.12
12/30/2024	13.49	13.49	13.11	13.14	390,075	13.14
12/27/2024	13.60	13.65	13.40	13.50	84,308	13.50
12/26/2024	13.67	13.67	13.52	13.62	113,987	13.62
12/24/2024	13.55	13.66	13.47	13.60	62,106	13.60
12/23/2024	13.50	13.53	13.34	13.47	145,934	13.47
12/20/2024	13.17	13.54	13.16	13.50	94,492	13.50
12/19/2024	13.37	13.53	13.11	13.20	261,389	13.20
12/18/2024	13.92	13.92	13.34	13.34	187,291	13.34
12/17/2024	13.86	13.90	13.81	13.87	79,030	13.87
12/16/2024	13.87	13.96	13.76	13.80	173,512	13.80
12/13/2024	13.94	13.97	13.81	13.84	73,123	13.84
12/12/2024	14.12	14.12	13.96	13.98	82,594	13.98
12/11/2024	14.23	14.27	14.10	14.19	80,648	14.19
12/10/2024	14.38	14.38	14.15	14.16	69,841	14.16
12/09/2024	14.36	14.45	14.28	14.32	51,089	14.32
12/06/2024	14.28	14.33	14.25	14.28	49,451	14.28
12/05/2024	14.23	14.36	14.16	14.22	51,309	14.22
12/04/2024	14.31	14.36	14.19	14.23	63,960	14.23
12/03/2024	14.29	14.47	14.29	14.31	109,814	14.31
12/02/2024	14.28	14.33	14.18	14.29	86,635	14.29
11/29/2024	14.22	14.28	14.17	14.26	43,115	14.26
11/27/2024	14.01	14.15	13.96	14.13	101,432	14.13
11/26/2024	13.96	14.00	13.85	13.92	105,810	13.92
11/25/2024	13.82	14.08	13.82	13.97	126,405	13.97
11/22/2024	13.85	13.90	13.72	13.79	116,697	13.79
11/21/2024	13.80	13.88	13.68	13.83	115,189	13.83
11/20/2024	14.24	14.37	14.24	14.30	133,011	13.80
11/19/2024	14.17	14.23	14.01	14.21	88,123	13.71
11/18/2024	13.76	14.17	13.76	14.17	127,407	13.67
11/15/2024	14.38	14.38	13.70	13.72	137,758	13.24
11/14/2024	14.72	14.76	14.39	14.43	106,228	13.93
11/13/2024	15.09	15.10	14.71	14.74	90,155	14.22
11/12/2024	15.25	15.28	14.97	15.02	72,120	14.49
11/11/2024	15.25	15.37	15.25	15.25	54,653	14.72
11/08/2024	15.20	15.24	15.06	15.22	36,095	14.69
11/07/2024	15.09	15.24	15.09	15.18	62,718	14.65
11/06/2024	15.20	15.20	14.95	14.97	74,667	14.45
11/05/2024	14.78	14.95	14.72	14.93	72,871	14.41
11/04/2024	14.69	14.79	14.62	14.71	35,449	14.20
11/01/2024	14.53	14.71	14.51	14.65	56,793	14.14