Italia markets closed

LifeStance Health Group, Inc. (LFST)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
7,62-0,04 (-0,52%)
Alla chiusura: 04:00PM EDT
7,62 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
05 ott 2021 - 05 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 ott 20227,537,717,397,627,62485.296
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
13 lug 20225,585,725,345,445,44785.100
12 lug 20225,885,945,685,735,73511.300
11 lug 20226,036,035,735,855,85451.100
08 lug 20226,176,306,016,036,03991.200
07 lug 20225,896,285,466,216,212.859.400
06 lug 20225,595,905,545,855,85983.500
05 lug 20225,345,715,235,565,56938.300
01 lug 20225,615,695,415,495,49845.700
30 giu 20225,505,645,325,565,56805.900
29 giu 20225,895,965,545,575,57596.400
28 giu 20226,036,225,865,905,90825.100
27 giu 20226,336,455,815,975,97401.600
24 giu 20226,336,386,046,286,281.879.300
23 giu 20225,806,355,796,306,30618.000
22 giu 20225,515,885,515,745,74385.100
21 giu 20225,375,745,245,605,60395.300
17 giu 20225,445,495,135,235,23859.800
16 giu 20225,595,635,345,385,38902.000
15 giu 20225,966,085,505,775,771.361.900
14 giu 20226,056,195,846,016,01597.300
13 giu 20225,316,224,775,995,992.630.100
10 giu 20226,986,996,786,856,85541.100
09 giu 20227,387,427,067,157,15489.900
08 giu 20227,427,607,257,447,44421.400
07 giu 20227,347,647,247,507,50473.500
06 giu 20227,617,727,387,467,461.100.800
03 giu 20227,447,537,197,497,49669.200
02 giu 20226,887,516,747,507,50745.600
01 giu 20227,547,746,786,856,85641.600
31 mag 20227,717,827,337,457,45540.900
27 mag 20227,877,877,597,757,75400.800
26 mag 20227,557,777,257,767,76892.600
25 mag 20227,297,687,177,507,50382.700
24 mag 20227,597,737,197,297,29497.800
23 mag 20227,507,837,317,697,691.074.700
20 mag 20227,547,647,147,497,49669.000
19 mag 20226,757,546,637,407,401.100.000
18 mag 20226,757,066,686,806,80419.300
17 mag 20226,766,986,586,936,93332.500
16 mag 20226,777,006,486,596,591.073.800
13 mag 20226,456,916,416,796,791.358.700
*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...