Italia markets close in 5 hours 58 minutes

LifeStance Health Group, Inc. (LFST)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
5,58+0,08 (+1,45%)
Alla chiusura: 04:00PM EDT
5,46 -0,12 (-2,15%)
Dopo ore: 05:03PM EDT
Periodo di tempo:
23 lug 2023 - 23 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 lug 20245,485,605,415,585,58759.600
19 lug 20245,525,635,485,505,50945.900
18 lug 20245,705,765,445,505,503.246.800
17 lug 20245,585,765,505,755,755.293.500
16 lug 20245,585,715,395,665,663.851.700
15 lug 20245,365,495,275,485,481.564.800
12 lug 20245,575,665,315,335,331.530.600
11 lug 20245,195,585,095,495,492.136.300
10 lug 20245,145,144,955,045,041.349.200
09 lug 20245,085,115,015,105,10811.300
08 lug 20245,215,275,085,085,08873.000
05 lug 20245,045,164,985,165,16570.800
03 lug 20245,085,205,035,075,07363.200
02 lug 20245,005,114,975,065,061.303.000
01 lug 20244,915,084,785,005,002.151.400
28 giu 20244,924,944,774,914,914.252.700
27 giu 20244,894,954,714,884,881.304.800
26 giu 20244,774,844,644,814,811.662.000
25 giu 20245,315,334,794,814,811.885.700
24 giu 20245,285,405,205,315,311.417.900
21 giu 20245,295,325,185,295,291.312.700
20 giu 20245,285,345,245,285,28628.000
18 giu 20245,235,475,215,295,291.261.300
17 giu 20245,255,365,205,245,24997.500
14 giu 20245,345,365,155,285,281.305.500
13 giu 20245,455,525,325,425,421.026.400
12 giu 20245,385,675,365,475,471.369.900
11 giu 20245,325,395,105,285,281.403.200
10 giu 20245,605,665,285,355,351.623.200
07 giu 20245,705,865,635,655,65787.500
06 giu 20245,735,835,595,805,80631.800
05 giu 20245,615,785,515,755,751.062.000
04 giu 20245,475,575,345,555,551.172.700
03 giu 20245,615,645,445,515,511.184.500
31 mag 20245,605,685,465,575,571.354.900
30 mag 20245,685,745,385,575,571.961.500
29 mag 20245,645,785,615,645,641.721.600
28 mag 20245,755,825,635,755,752.658.100
24 mag 20245,896,005,675,705,703.420.900
23 mag 20245,786,075,725,805,805.024.500
22 mag 20246,046,195,755,815,8116.415.700
21 mag 20247,487,517,267,487,48645.100
20 mag 20247,367,527,327,517,511.125.100
17 mag 20247,407,437,297,397,39645.900
16 mag 20247,507,537,347,377,37581.000
15 mag 20247,467,527,247,497,49652.100
14 mag 20247,267,447,167,397,39997.600
13 mag 20246,907,526,887,177,171.960.900
10 mag 20247,187,206,826,866,861.318.200
09 mag 20247,257,406,727,127,121.973.500
08 mag 20246,857,016,826,986,981.920.800
07 mag 20246,897,026,846,986,981.224.000
06 mag 20246,696,936,686,916,91890.900
03 mag 20246,726,786,476,666,661.332.500
02 mag 20246,536,606,386,536,53771.700
01 mag 20246,176,586,126,456,45865.200
30 apr 20246,196,266,096,186,18683.700
29 apr 20246,236,396,186,266,26727.000
26 apr 20246,156,256,066,206,20647.300
25 apr 20246,096,176,016,166,16864.700
24 apr 20246,116,205,906,176,171.397.400
23 apr 20245,856,165,816,116,111.893.800
22 apr 20245,715,935,715,875,871.071.400
19 apr 20245,695,845,615,715,71859.200
18 apr 20245,695,805,665,715,71801.500
17 apr 20245,655,765,635,695,69670.700
16 apr 20245,775,825,625,625,62875.800
15 apr 20246,086,135,825,855,851.259.400
12 apr 20246,106,175,956,056,05732.000
11 apr 20246,206,276,016,136,13674.200
10 apr 20246,076,195,996,146,14942.700
09 apr 20246,326,476,256,296,29738.800
08 apr 20246,256,416,196,296,29965.200
05 apr 20245,966,205,916,186,181.684.800
04 apr 20246,166,175,996,016,01731.800
03 apr 20245,926,075,846,056,051.081.400
02 apr 20246,066,065,845,995,991.119.000
01 apr 20246,216,306,036,206,20890.800
28 mar 20246,006,345,976,176,171.372.500
27 mar 20245,986,095,916,026,02874.500
26 mar 20246,026,145,955,955,95693.200
25 mar 20245,966,085,936,046,04850.800
22 mar 20246,126,135,935,935,93601.700
21 mar 20246,266,336,076,086,08850.300
20 mar 20246,206,326,016,256,251.214.900
19 mar 20246,296,566,266,326,321.282.700
18 mar 20246,356,356,176,276,27841.300
15 mar 20246,286,436,236,366,361.252.500
14 mar 20246,586,586,236,386,381.112.300
13 mar 20246,826,896,596,616,61864.300
12 mar 20247,027,056,526,886,88960.900
11 mar 20247,387,467,077,097,091.129.100
08 mar 20247,307,307,147,217,211.413.700
07 mar 20247,247,327,157,227,221.079.700
06 mar 20247,427,587,157,247,241.162.900
05 mar 20247,637,757,387,387,381.434.400
04 mar 20247,747,967,607,767,761.651.600
01 mar 20248,318,317,707,787,781.993.700
29 feb 20248,839,008,298,358,352.673.300
28 feb 20248,069,207,818,718,7111.525.200
*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...