Italia markets closed

LifeStance Health Group, Inc. (LFST)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
5,71+0,16 (+2,88%)
Alla chiusura: 04:00PM EST
5,71 0,00 (0,00%)
Dopo ore: 07:39PM EST
Periodo di tempo:
04 dic 2021 - 04 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 20225,495,765,315,715,71365.700
01 dic 20225,155,635,105,555,55688.100
30 nov 20224,655,104,575,095,09575.400
29 nov 20224,805,074,594,634,63438.900
28 nov 20225,095,124,724,744,74508.400
25 nov 20225,055,144,955,105,10146.600
23 nov 20225,075,144,945,035,03382.900
22 nov 20225,005,104,845,065,06449.600
21 nov 20225,025,134,844,954,95511.300
18 nov 20225,255,344,914,984,98433.800
17 nov 20225,465,465,035,095,09582.000
16 nov 20225,815,915,455,585,58657.800
15 nov 20226,286,365,775,885,88694.000
14 nov 20226,106,305,906,126,12597.100
11 nov 20225,846,615,796,156,151.416.000
10 nov 20225,335,724,965,535,531.640.500
09 nov 20226,806,805,025,095,092.707.000
08 nov 20227,357,406,717,167,16707.000
07 nov 20227,367,437,147,317,31317.700
04 nov 20227,597,697,117,257,25414.300
03 nov 20227,237,566,947,447,44408.600
02 nov 20227,687,907,347,437,43475.300
01 nov 20227,697,827,507,697,69416.500
31 ott 20227,657,747,387,557,55605.900
28 ott 20227,557,817,337,727,72567.100
27 ott 20227,807,807,507,557,55296.400
26 ott 20227,818,057,707,757,75742.500
25 ott 20227,147,766,957,697,69817.200
24 ott 20227,117,116,687,107,10408.300
21 ott 20227,247,286,777,077,07580.500
20 ott 20227,307,516,867,297,29299.100
19 ott 20227,957,957,137,327,32507.400
18 ott 20228,338,347,877,977,97407.100
17 ott 20228,038,217,808,068,06559.000
14 ott 20228,428,507,917,967,96398.100
13 ott 20227,538,407,418,378,37504.600
12 ott 20227,777,917,517,787,78288.100
11 ott 20227,577,917,247,727,72344.500
10 ott 20227,537,847,277,647,64489.700
07 ott 20227,187,587,187,517,51960.100
06 ott 20227,527,777,397,457,45430.000
05 ott 20227,537,717,377,627,62494.500
04 ott 20227,247,747,167,667,66428.100
03 ott 20226,657,246,437,077,07524.000
30 set 20227,417,416,626,626,62602.800
29 set 20227,727,727,237,297,29394.200
28 set 20227,527,867,377,847,84342.300
27 set 20227,577,647,337,407,40427.100
26 set 20227,447,697,337,457,45393.600
23 set 20227,587,587,177,457,45748.100
22 set 20227,717,717,357,607,60510.100
21 set 20228,158,257,707,767,76389.600
20 set 20228,178,318,008,078,07628.800
19 set 20228,458,537,958,288,28599.100
16 set 20228,719,058,588,658,654.294.800
15 set 20228,279,178,278,978,97882.300
14 set 20228,248,647,948,428,42853.600
13 set 20228,378,838,148,188,18769.400
12 set 20229,189,258,338,668,66964.400
09 set 20229,119,408,689,239,231.260.600
08 set 20227,5410,507,479,579,576.753.500
07 set 20227,137,807,087,617,61542.600
06 set 20226,988,106,917,267,261.302.100
02 set 20226,466,986,396,826,82658.900
01 set 20226,186,646,066,626,62311.500
31 ago 20226,216,336,106,296,29261.900
30 ago 20226,306,466,156,166,16279.500
29 ago 20226,486,486,216,286,28154.100
26 ago 20226,916,916,486,546,54227.600
25 ago 20227,107,226,776,916,91186.100
24 ago 20227,277,306,927,037,03263.900
23 ago 20226,827,156,767,127,12342.200
22 ago 20226,526,946,516,796,79240.700
19 ago 20226,886,886,576,686,68217.000
18 ago 20227,147,146,596,986,98522.500
17 ago 20227,817,887,207,217,21299.800
16 ago 20227,928,127,748,008,00235.000
15 ago 20228,128,237,667,887,88374.000
12 ago 20228,158,378,088,208,20511.200
11 ago 20227,908,457,698,258,251.126.000
10 ago 20226,507,865,857,867,861.052.300
09 ago 20227,407,596,666,706,701.608.000
08 ago 20227,317,457,197,407,40434.300
05 ago 20227,037,286,957,257,25392.300
04 ago 20227,207,357,007,137,13326.600
03 ago 20226,827,266,667,187,181.177.200
02 ago 20226,186,806,186,766,76377.100
01 ago 20225,876,255,806,226,22260.800
29 lug 20225,876,145,565,965,96210.800
28 lug 20225,836,195,665,915,91180.200
27 lug 20225,865,895,635,865,86226.300
26 lug 20225,736,005,575,675,67299.900
25 lug 20225,985,995,665,765,76236.400
22 lug 20226,506,545,905,995,99271.900
21 lug 20226,116,666,116,516,51761.900
20 lug 20226,316,516,086,106,10672.600
19 lug 20226,326,346,196,286,28471.200
18 lug 20226,126,316,006,196,191.388.900
15 lug 20225,726,005,545,995,991.066.500
14 lug 20225,395,575,345,565,56390.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...