LONE - Lonestar Resources US Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 20191.96002.04001.91002.02002.020066,683
Nov 20, 20192.08002.08001.91001.99001.9900120,700
Nov 19, 20192.27002.32001.95002.05002.0500213,200
Nov 18, 20192.38002.45002.23002.26002.2600115,800
Nov 15, 20192.41002.49002.36002.39002.390046,800
Nov 14, 20192.41002.65002.37002.39002.390098,200
Nov 13, 20192.61002.67002.45002.47002.4700232,800
Nov 12, 20193.20003.20002.63002.69002.6900461,700
Nov 11, 20192.81002.94002.74002.87002.870092,800
Nov 08, 20192.72002.83002.64002.80002.800096,300
Nov 07, 20192.74002.76002.57002.73002.730038,700
Nov 06, 20192.78002.80002.55002.69002.690057,200
Nov 05, 20192.65002.80002.65002.78002.7800102,000
Nov 04, 20192.50002.72002.46002.68002.6800122,300
Nov 01, 20192.43002.44002.40002.43002.430033,300
Oct 31, 20192.40002.42002.36002.40002.400058,400
Oct 30, 20192.42002.44002.37002.40002.400038,300
Oct 29, 20192.38002.43002.37002.39002.3900148,900
Oct 28, 20192.40002.45002.36002.38002.380057,000
Oct 25, 20192.36002.44002.36002.40002.400091,400
Oct 24, 20192.37002.40002.35002.35002.350034,200
Oct 23, 20192.35002.42002.31002.37002.370019,900
Oct 22, 20192.32002.41002.28002.38002.380050,700
Oct 21, 20192.35002.35002.28002.31002.310029,100
Oct 18, 20192.31002.34002.26002.31002.310046,800
Oct 17, 20192.42002.42002.32002.33002.330023,300
Oct 16, 20192.37002.44002.31002.35002.350068,200
Oct 15, 20192.37002.46002.34002.37002.370037,100
Oct 14, 20192.45002.48002.32002.39002.390048,700
Oct 11, 20192.50002.51002.42002.43002.430046,800
Oct 10, 20192.50002.59002.40002.42002.420066,700
Oct 09, 20192.59002.67002.51002.52002.520041,600
Oct 08, 20192.68002.70002.55002.58002.580024,500
Oct 07, 20192.72002.76002.63002.65002.650030,100
Oct 04, 20192.79002.84002.66002.69002.690030,900
Oct 03, 20192.79002.92002.59002.75002.750046,000
Oct 02, 20192.70002.78002.66002.71002.710025,400
Oct 01, 20192.80002.84002.66002.75002.750045,600
Sep 30, 20192.83002.84002.63002.72002.720070,600
Sep 27, 20192.85002.90002.74002.83002.830079,100
Sep 26, 20192.96002.96002.80002.84002.840059,900
Sep 25, 20192.96003.04002.90002.98002.980030,200
Sep 24, 20193.05003.13002.96002.97002.970069,800
Sep 23, 20192.95003.13002.95003.10003.100081,900
Sep 20, 20193.10003.10002.95002.96002.960065,600
Sep 19, 20193.06003.11002.99003.00003.000086,600
Sep 18, 20193.07003.20003.00003.00003.000065,400
Sep 17, 20193.29003.29003.06003.12003.1200162,300
Sep 16, 20193.29003.42003.18003.30003.3000304,600
Sep 13, 20192.95003.05002.92003.00003.000067,600
Sep 12, 20192.94002.98002.86002.94002.940074,500
Sep 11, 20192.87003.02002.87002.99002.9900108,500
Sep 10, 20192.77003.04002.75002.86002.8600195,100
Sep 09, 20192.66002.76002.55002.76002.7600128,700
Sep 06, 20192.66002.66002.55002.64002.640028,500
Sep 05, 20192.65002.78002.57002.66002.6600221,300
Sep 04, 20192.57002.68002.47002.64002.6400175,500
Sep 03, 20192.51002.56002.40002.55002.550053,200
Aug 30, 20192.68002.68002.50002.59002.590016,600
Aug 29, 20192.56002.68002.55002.67002.670098,600
Aug 28, 20192.46002.57002.46002.53002.530039,000
Aug 27, 20192.47002.51002.39002.44002.440057,200
Aug 26, 20192.60002.61002.41002.48002.480069,500
Aug 23, 20192.55002.57002.49002.55002.550042,800
Aug 22, 20192.63002.68002.55002.56002.560032,700
Aug 21, 20192.57002.66002.51002.63002.630057,600
Aug 20, 20192.61002.66002.56002.57002.570028,600
Aug 19, 20192.60002.68002.60002.64002.640055,600
Aug 16, 20192.48002.60002.47002.58002.580051,100
Aug 15, 20192.50002.56002.41002.46002.460061,500
Aug 14, 20192.54002.57002.41002.49002.4900151,200
Aug 13, 20192.54002.64002.50002.55002.550093,400
Aug 12, 20192.79002.79002.48002.59002.5900163,400
Aug 09, 20192.96002.96002.77002.77002.7700106,600
Aug 08, 20192.79002.97002.78002.91002.9100164,800
Aug 07, 20192.71002.89002.67002.80002.8000264,400
Aug 06, 20192.59002.97002.56002.97002.97001,891,100
Aug 05, 20192.40002.40002.22002.32002.3200169,800
Aug 02, 20192.15002.37002.15002.36002.3600109,500
Aug 01, 20192.45002.46002.16002.17002.1700173,100
Jul 31, 20192.52002.58002.45002.48002.480083,900
Jul 30, 20192.38002.54002.32002.49002.4900120,300
Jul 29, 20192.41002.46002.34002.35002.350083,400
Jul 26, 20192.39002.50002.37002.40002.400061,400
Jul 25, 20192.46002.46002.36002.39002.3900123,500
Jul 24, 20192.42002.55002.42002.46002.460072,400
Jul 23, 20192.50002.62002.42002.43002.4300162,700
Jul 22, 20192.49002.55002.40002.52002.520037,800
Jul 19, 20192.47002.57002.45002.50002.5000106,900
Jul 18, 20192.50002.54002.43002.46002.4600127,200
Jul 17, 20192.72002.72002.50002.53002.530098,300
Jul 16, 20192.31002.83002.28002.66002.6600329,500
Jul 15, 20192.41002.43002.32002.32002.320079,000
Jul 12, 20192.39002.46002.36002.40002.400051,200
Jul 11, 20192.50002.50002.40002.42002.420054,900
Jul 10, 20192.40002.54002.40002.46002.4600128,600
Jul 09, 20192.32002.39002.32002.34002.340049,700
Jul 08, 20192.31002.44002.29002.33002.3300148,500
Jul 05, 20192.20002.32002.15002.26002.260063,400
Jul 03, 20192.25002.29002.23002.29002.290059,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...