Italia markets closed

LifeStance Health Group, Inc. (LFST)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
5,15-0,38 (-6,87%)
Al 03:38PM EST. Mercato aperto.
Periodo di tempo:
06 feb 2022 - 06 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 feb 20235,405,555,145,155,15227.186
03 feb 20235,315,685,255,535,53413.600
02 feb 20235,485,575,295,445,44489.100
01 feb 20235,285,435,245,395,39481.000
31 gen 20235,305,405,195,285,28271.800
30 gen 20235,475,605,275,295,29290.500
27 gen 20235,255,655,235,545,54477.000
26 gen 20235,335,375,185,275,27257.400
25 gen 20235,165,285,085,255,25239.800
24 gen 20235,215,455,035,215,21630.200
23 gen 20235,235,355,045,255,25717.700
20 gen 20235,125,364,945,215,21515.200
19 gen 20235,255,255,045,065,06308.100
18 gen 20235,455,525,225,345,34426.300
17 gen 20235,305,555,145,445,44574.800
13 gen 20235,175,435,155,335,33445.000
12 gen 20235,145,234,985,225,22213.100
11 gen 20234,985,194,865,095,09388.300
10 gen 20234,955,114,664,984,98469.200
09 gen 20234,765,044,664,964,96586.700
06 gen 20234,704,774,444,724,72708.900
05 gen 20234,554,584,354,404,40433.300
04 gen 20234,704,894,494,604,60483.200
03 gen 20234,985,124,484,654,65450.400
30 dic 20224,634,984,564,944,94404.800
29 dic 20224,354,724,294,684,68267.200
28 dic 20224,424,694,224,324,32288.700
27 dic 20224,654,714,414,444,44381.100
23 dic 20224,925,034,574,624,62314.700
22 dic 20224,754,964,704,954,95254.200
21 dic 20224,644,964,624,784,78251.200
20 dic 20224,664,804,554,584,58431.500
19 dic 20225,145,144,654,704,70419.100
16 dic 20224,965,134,965,065,06651.700
15 dic 20225,125,194,995,115,11294.600
14 dic 20225,235,405,085,215,21507.300
13 dic 20225,245,475,045,225,22532.300
12 dic 20224,945,044,875,005,00245.500
09 dic 20225,525,614,944,964,96410.900
08 dic 20225,735,845,615,635,63420.000
07 dic 20225,625,945,565,695,69376.900
06 dic 20225,685,705,485,635,63274.400
05 dic 20225,685,815,495,675,67485.900
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
*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...