Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifemd Inc (NQ: LFMD )

5.539 +0.419 (+8.18%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 23, 2024 4.930 5.140 4.880 5.120 486,111 +0.21(+4.28%)
Sep 20, 2024 5.270 5.420 4.910 4.910 1,309,844 -0.37(-7.01%)
Sep 19, 2024 5.410 5.490 5.260 5.280 306,823 +0.04(+0.76%)
Sep 18, 2024 5.200 5.450 5.180 5.240 276,904 +0.04(+0.77%)
Sep 17, 2024 5.190 5.310 5.140 5.200 184,798 +0.07(+1.36%)
Sep 16, 2024 5.280 5.400 5.080 5.130 244,550 -0.14(-2.66%)
Sep 13, 2024 5.280 5.600 5.180 5.270 418,496 +0.04(+0.76%)
Sep 12, 2024 5.410 5.450 5.130 5.230 455,624 -0.05(-0.95%)
Sep 11, 2024 4.970 5.305 4.900 5.280 385,373 +0.32(+6.45%)
Sep 10, 2024 4.790 4.988 4.650 4.960 343,207 +0.16(+3.33%)
Sep 09, 2024 4.800 4.910 4.750 4.800 412,010 +0.01(+0.21%)
Sep 06, 2024 4.940 5.010 4.730 4.790 327,180 -0.15(-3.04%)
Sep 05, 2024 4.990 5.050 4.890 4.940 362,629 -0.05(-1.00%)
Sep 04, 2024 5.000 5.240 4.900 4.990 331,914 -0.05(-0.99%)
Sep 03, 2024 5.360 5.390 4.960 5.040 482,984 -0.17(-3.26%)
Aug 30, 2024 5.150 5.280 5.090 5.210 309,274 +0.08(+1.56%)
Aug 29, 2024 5.160 5.290 5.040 5.130 388,051 -0.00(-0.10%)
Aug 28, 2024 5.090 5.150 4.830 5.135 459,898 +0.22(+4.58%)
Aug 27, 2024 5.200 5.290 4.890 4.910 737,969 -0.53(-9.74%)
Aug 26, 2024 5.440 5.470 5.300 5.440 322,905 -0.01(-0.18%)
Aug 23, 2024 5.260 5.560 5.190 5.450 536,242 +0.39(+7.71%)
Aug 22, 2024 5.310 5.335 5.040 5.060 305,304 -0.24(-4.53%)
Aug 21, 2024 5.220 5.330 5.130 5.300 375,656 +0.10(+1.92%)
Aug 20, 2024 5.300 5.320 5.100 5.200 415,494 -0.12(-2.26%)
Aug 19, 2024 5.210 5.420 5.050 5.320 577,330 +0.11(+2.11%)
Aug 16, 2024 5.130 5.230 5.000 5.210 371,523 +0.14(+2.76%)
Aug 15, 2024 5.350 5.420 5.050 5.070 424,462 -0.13(-2.50%)
Aug 14, 2024 5.550 5.670 5.200 5.200 458,597 -0.31(-5.63%)
Aug 13, 2024 5.550 5.690 5.330 5.510 554,909 +0.05(+0.92%)
Aug 12, 2024 5.440 5.510 5.210 5.460 472,244 +0.03(+0.55%)
Aug 09, 2024 5.240 5.600 5.240 5.430 536,669 +0.21(+4.02%)
Aug 08, 2024 5.230 5.500 4.710 5.220 1,304,246 -0.15(-2.79%)
Aug 07, 2024 5.840 5.900 5.310 5.370 1,026,778 -0.42(-7.17%)
Aug 06, 2024 6.120 6.120 5.780 5.785 476,131 -0.20(-3.26%)
Aug 05, 2024 5.660 6.140 5.660 5.980 628,846 -0.61(-9.26%)
Aug 02, 2024 6.300 6.630 6.260 6.590 515,745 -0.10(-1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.