We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| LifeStance Health Group Inc | NASDAQ:LFST | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.13 | 1.99% | 6.66 | 6.14 | 6.75 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 6.78 | 6.47 | 6.72 | 1,332,465 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 03 May 2024 | 6.66 | 0.13 | 1.99% | 6.47 | 6.78 | 1,332,465 |
| 02 May 2024 | 6.53 | 0.08 | 1.24% | 6.38 | 6.60 | 771,707 |
| 01 May 2024 | 6.45 | 0.27 | 4.37% | 6.12 | 6.58 | 865,179 |
| 30 Apr 2024 | 6.18 | -0.08 | -1.28% | 6.09 | 6.255 | 683,701 |
| 29 Apr 2024 | 6.26 | 0.06 | 0.97% | 6.1794 | 6.39 | 727,012 |
| 26 Apr 2024 | 6.20 | 0.04 | 0.65% | 6.06 | 6.25 | 647,258 |
| 25 Apr 2024 | 6.16 | -0.01 | -0.16% | 6.01 | 6.17 | 864,655 |
| 24 Apr 2024 | 6.17 | 0.06 | 0.98% | 5.90 | 6.20 | 1,397,416 |
| 23 Apr 2024 | 6.11 | 0.24 | 4.09% | 5.81 | 6.155 | 1,893,754 |
| 22 Apr 2024 | 5.87 | 0.17 | 2.89% | 5.71 | 5.935 | 1,071,433 |
| 19 Apr 2024 | 5.705 | -0.01 | -0.09% | 5.615 | 5.835 | 859,167 |
| 18 Apr 2024 | 5.71 | 0.02 | 0.35% | 5.655 | 5.80 | 801,524 |
| 17 Apr 2024 | 5.69 | 0.07 | 1.25% | 5.63 | 5.755 | 670,715 |
| 16 Apr 2024 | 5.62 | -0.23 | -3.93% | 5.62 | 5.825 | 875,773 |
| 15 Apr 2024 | 5.85 | -0.20 | -3.31% | 5.82 | 6.13 | 1,259,438 |
| 12 Apr 2024 | 6.05 | -0.08 | -1.31% | 5.95 | 6.17 | 732,021 |
| 11 Apr 2024 | 6.13 | -0.01 | -0.16% | 6.01 | 6.27 | 674,240 |
| 10 Apr 2024 | 6.14 | -0.15 | -2.38% | 5.99 | 6.19 | 942,409 |
| 09 Apr 2024 | 6.29 | 0.00 | 0.00% | 6.25 | 6.465 | 738,780 |
| 08 Apr 2024 | 6.29 | 0.11 | 1.78% | 6.19 | 6.405 | 965,229 |
| 05 Apr 2024 | 6.18 | 0.17 | 2.83% | 5.91 | 6.20 | 1,684,829 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.15 | 6.78 | 6.06 | 6.34 | 738,971 | 0.51 | 8.29% |
| 1 Month | 5.96 | 6.78 | 5.615 | 6.08 | 956,312 | 0.70 | 11.74% |
| 3 Months | 6.50 | 9.20 | 5.615 | 6.90 | 1,232,247 | 0.16 | 2.46% |
| 6 Months | 6.00 | 9.20 | 4.735 | 6.76 | 1,169,507 | 0.66 | 11.00% |
| 1 Year | 8.00 | 9.59 | 4.735 | 7.19 | 996,165 | -1.34 | -16.75% |
| 3 Years | 20.00 | 29.8106 | 4.22 | 9.36 | 920,309 | -13.34 | -66.70% |
| 5 Years | 20.00 | 29.8106 | 4.22 | 9.36 | 920,309 | -13.34 | -66.70% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
