Italia markets close in 11 minutes

LifeStance Health Group, Inc. (LFST)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
15,14-0,35 (-2,28%)
Al 11:18AM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 202115,2815,3614,8615,1415,14113.517
24 set 202115,2815,7715,2015,4915,49737.000
23 set 202114,9815,6514,5515,5515,55788.400
22 set 202114,0114,9413,9214,8914,89598.800
21 set 202113,6814,1013,4714,0314,031.426.600
20 set 202114,6014,7213,3313,4613,461.379.600
17 set 202115,8116,2514,7115,0715,078.313.600
16 set 202115,2315,8815,1915,8015,80498.900
15 set 202115,5715,9015,0115,3515,35514.800
14 set 202115,4516,0515,2015,6615,66632.600
13 set 202116,5016,5015,2615,4415,443.423.800
10 set 202115,6516,3815,3216,2616,261.659.900
09 set 202114,4615,6114,2615,3015,30946.900
08 set 202115,2015,3414,4714,5814,581.066.500
07 set 202116,5816,6715,2115,2315,23881.300
03 set 202115,5416,3015,4116,2516,25748.700
02 set 202114,9916,2214,8815,5915,59723.900
01 set 202114,8915,2614,3914,9814,98772.800
31 ago 202114,5815,2114,4714,8614,86617.200
30 ago 202114,5014,9414,3214,5814,581.067.000
27 ago 202113,9514,7213,8514,5514,55707.200
26 ago 202113,4714,0413,3213,9313,93452.000
25 ago 202113,2013,6012,9613,4713,47494.800
24 ago 202113,8713,8712,7013,1913,19882.400
23 ago 202113,3413,7912,9013,3913,391.007.300
20 ago 202113,4213,5012,6112,8712,871.167.100
19 ago 202113,2213,4212,3813,2713,27754.400
18 ago 202113,9813,9813,1313,3913,391.178.200
17 ago 202113,6714,4513,2813,3813,381.800.800
16 ago 202113,0414,7513,0013,8313,832.768.600
13 ago 202111,9114,7011,4613,4513,458.342.300
12 ago 202115,5015,8810,7111,7111,7116.497.100
11 ago 202123,4323,9721,5921,8721,87591.100
10 ago 202124,3524,4922,9023,3023,30566.300
09 ago 202124,4424,9823,8524,3824,38461.700
06 ago 202123,8524,8123,3224,3824,38288.900
05 ago 202123,8624,1222,2023,8123,81894.600
04 ago 202124,0024,4723,7423,9323,93269.000
03 ago 202124,4324,5423,7024,1624,16296.300
02 ago 202123,7924,5923,5324,2524,25174.200
30 lug 202123,4923,9923,3523,7023,70230.100
29 lug 202123,2223,7323,0923,4623,46327.400
28 lug 202123,0023,3522,4823,1923,19558.500
27 lug 202121,4922,9821,4922,2322,23785.600
26 lug 202122,2822,3520,5421,4821,48869.300
23 lug 202123,1923,2321,8922,4722,47484.700
22 lug 202122,9523,1522,2622,6422,64363.600
21 lug 202124,1724,2522,7322,9922,99336.700
20 lug 202124,6224,9924,0424,1724,17327.700
19 lug 202125,6825,9524,2124,4324,43408.200
16 lug 202126,1426,4725,6826,0326,03414.800
15 lug 202126,0326,5025,5225,9825,98519.100
14 lug 202128,0628,3525,3526,2926,29832.400
13 lug 202128,2428,7527,6628,0128,01966.200
12 lug 202129,0729,5028,2228,2228,22332.800
09 lug 202127,6629,0727,5328,9028,90381.000
08 lug 202128,2128,7727,2527,6527,65867.600
07 lug 202128,0729,8127,7928,9528,95502.000
06 lug 202127,8828,6527,5328,0528,05782.000
02 lug 202127,2328,3027,0627,6027,60348.900
01 lug 202128,0328,5927,0627,6327,631.295.500
30 giu 202128,9029,4227,2227,8627,86741.500
29 giu 202128,1429,6728,0328,8028,80374.000
28 giu 202128,2228,5027,6128,2528,25538.400
25 giu 202128,7228,9728,0028,1028,10319.600
24 giu 202127,9928,6427,5328,3328,33458.600
23 giu 202127,7528,1027,5227,8527,85741.700
22 giu 202126,5327,4125,9527,0427,04626.900
21 giu 202126,3426,4625,8325,9925,99312.000
18 giu 202126,5026,7025,5226,2126,21541.600
17 giu 202126,0326,8225,6826,0026,00443.800
16 giu 202125,5027,4024,6026,0026,004.869.000
15 giu 202124,8626,0524,8125,3425,341.825.100
14 giu 202124,0025,4423,4624,5724,572.479.700
11 giu 202121,4524,5921,0224,0024,003.157.400
10 giu 202120,0022,7519,5521,9021,9016.417.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.