Italia markets open in 5 hours 3 minutes

LifeStance Health Group, Inc. (LFST)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
7,39+0,02 (+0,27%)
Alla chiusura: 04:00PM EDT
7,39 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
27 feb 20246,426,756,426,706,701.245.100
26 feb 20246,216,426,166,396,39727.500
23 feb 20246,246,346,156,236,23880.600
22 feb 20246,336,366,186,266,26695.500
21 feb 20246,596,596,226,316,311.081.200
20 feb 20246,486,696,436,686,68625.500
16 feb 20246,866,976,196,626,621.067.400
15 feb 20246,997,036,806,946,94830.100
14 feb 20246,756,946,646,916,91972.500
13 feb 20246,646,806,526,616,611.231.300
12 feb 20246,627,006,606,996,991.429.600
09 feb 20246,506,646,456,646,64899.400
08 feb 20246,066,506,056,476,471.010.500
07 feb 20246,036,085,896,016,01831.500
06 feb 20245,696,035,686,006,001.117.300
05 feb 20245,975,975,655,705,701.714.100
02 feb 20245,466,115,286,016,012.160.000
01 feb 20244,755,834,745,645,645.625.800
31 gen 20246,066,325,985,985,981.162.000
30 gen 20246,556,555,956,136,131.253.100
29 gen 20246,396,626,306,596,591.292.300
26 gen 20246,506,646,336,436,43832.400
25 gen 20246,766,766,376,486,482.248.100
24 gen 20247,057,056,576,666,661.337.500
23 gen 20247,147,156,816,926,92463.300
22 gen 20246,897,166,897,077,07701.200
19 gen 20246,807,006,786,826,82643.900
18 gen 20246,686,786,626,766,76853.900
17 gen 20246,846,846,546,676,671.884.200
16 gen 20246,746,986,666,856,85873.000
12 gen 20247,117,136,796,856,851.125.900
11 gen 20247,087,176,917,047,04886.000
10 gen 20247,617,617,117,147,14710.000
09 gen 20247,577,777,367,497,49798.200
08 gen 20247,477,697,347,557,551.225.100
05 gen 20247,507,687,387,507,502.153.900
04 gen 20247,337,567,237,557,551.564.000
03 gen 20247,617,617,157,317,311.434.100
02 gen 20247,738,027,707,907,901.082.900
29 dic 20237,777,987,417,837,83998.100
28 dic 20237,787,957,497,887,88817.100
27 dic 20237,867,957,787,917,91455.000
26 dic 20237,697,857,637,837,83362.400
*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...