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

Lifemd Inc (NQ: LFMD )

5.850 +0.720 (+14.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
May 31, 2024 8.600 8.920 8.220 8.250 764,634 -0.25(-2.94%)
May 30, 2024 7.900 8.730 7.854 8.500 996,606 +0.59(+7.46%)
May 29, 2024 7.700 7.990 7.700 7.910 357,840 +0.14(+1.80%)
May 28, 2024 7.950 8.000 7.710 7.770 547,028 -0.07(-0.89%)
May 24, 2024 7.770 8.076 7.610 7.840 657,667 +0.22(+2.89%)
May 23, 2024 7.830 7.875 7.610 7.620 637,772 -0.17(-2.18%)
May 22, 2024 7.700 7.825 7.590 7.790 751,420 +0.08(+1.04%)
May 21, 2024 7.860 8.040 7.710 7.710 557,463 -0.19(-2.41%)
May 20, 2024 7.860 7.970 7.530 7.900 944,691 +0.13(+1.67%)
May 17, 2024 7.770 8.040 7.730 7.770 826,809 +0.05(+0.65%)
May 16, 2024 8.330 8.390 7.660 7.720 1,685,943 -0.59(-7.10%)
May 15, 2024 9.120 9.400 8.190 8.310 1,586,600 -0.77(-8.48%)
May 14, 2024 9.530 9.800 9.060 9.080 537,652 -0.45(-4.72%)
May 13, 2024 9.250 9.870 9.240 9.530 589,333 +0.21(+2.25%)
May 10, 2024 9.450 9.830 8.970 9.320 1,406,436 +0.02(+0.22%)
May 09, 2024 10.69 10.70 9.280 9.300 3,496,486 -3.03(-24.57%)
May 08, 2024 12.24 12.64 11.82 12.33 1,219,973 -0.05(-0.40%)
May 07, 2024 12.51 12.88 12.29 12.38 849,514 -0.06(-0.48%)
May 06, 2024 12.52 12.73 12.11 12.44 584,068 -0.07(-0.56%)
May 03, 2024 12.52 12.80 12.24 12.51 870,408 +0.02(+0.16%)
May 02, 2024 11.87 12.50 11.64 12.49 602,934 +0.85(+7.30%)
May 01, 2024 11.88 12.00 11.16 11.64 528,959 -0.29(-2.43%)
Apr 30, 2024 11.80 12.43 11.65 11.93 679,691 +0.06(+0.51%)
Apr 29, 2024 12.07 12.10 11.51 11.87 648,382 -0.08(-0.67%)
Apr 26, 2024 10.87 12.05 10.87 11.95 754,529 +1.13(+10.44%)
Apr 25, 2024 10.95 11.05 10.51 10.82 397,944 -0.34(-3.05%)
Apr 24, 2024 11.02 11.23 10.80 11.16 695,102 +0.27(+2.48%)
Apr 23, 2024 10.20 11.07 10.16 10.89 1,113,090 +0.89(+8.90%)
Apr 22, 2024 9.690 10.05 9.690 10.00 440,105 +0.30(+3.09%)
Apr 19, 2024 10.10 10.25 9.557 9.700 493,286 -0.51(-5.00%)
Apr 18, 2024 9.850 10.50 9.646 10.21 856,992 +0.34(+3.44%)
Apr 17, 2024 9.960 10.10 9.850 9.870 488,661 -0.05(-0.50%)
Apr 16, 2024 9.580 10.00 9.450 9.920 426,844 +0.31(+3.23%)
Apr 15, 2024 9.650 10.05 9.475 9.610 447,891 -0.05(-0.52%)
Apr 12, 2024 10.14 10.25 9.220 9.660 762,118 -0.56(-5.48%)
Apr 11, 2024 9.830 10.29 9.600 10.22 324,572 +0.36(+3.65%)
Apr 10, 2024 10.04 10.22 9.680 9.860 301,901 -0.41(-3.99%)
Apr 09, 2024 10.03 10.30 9.930 10.27 541,284 +0.27(+2.70%)
Apr 08, 2024 9.660 10.15 9.600 10.00 400,782 +0.42(+4.38%)
Apr 05, 2024 9.770 9.955 9.380 9.580 441,648 -0.09(-0.93%)
Apr 04, 2024 10.17 10.85 9.640 9.670 817,882 -0.46(-4.54%)
Apr 03, 2024 9.860 10.24 9.840 10.13 409,482 +0.23(+2.32%)
Apr 02, 2024 10.08 10.13 9.730 9.900 480,822 -0.30(-2.94%)
Apr 01, 2024 10.30 10.62 9.980 10.20 536,955 -0.08(-0.78%)
Mar 28, 2024 10.20 10.52 10.13 10.28 783,888 +0.10(+0.98%)
Mar 27, 2024 11.11 11.11 10.13 10.18 674,830 -0.88(-7.96%)
Mar 26, 2024 10.60 11.16 10.51 11.06 732,414 +0.46(+4.34%)
Mar 25, 2024 11.26 11.31 10.55 10.60 637,474 -0.54(-4.85%)
Mar 22, 2024 11.23 11.51 10.92 11.14 667,192 -0.10(-0.89%)
Mar 21, 2024 11.63 12.01 11.13 11.24 1,070,883 -0.29(-2.52%)
Mar 20, 2024 10.88 11.57 10.60 11.53 824,540 +0.66(+6.07%)
Mar 19, 2024 10.77 10.99 10.11 10.87 1,103,477 +0.03(+0.28%)
Mar 18, 2024 10.14 11.05 10.02 10.84 1,474,982 +0.76(+7.54%)
Mar 15, 2024 9.810 10.28 9.620 10.08 1,135,170 +0.31(+3.17%)
Mar 14, 2024 9.040 10.18 9.000 9.770 2,114,674 +0.87(+9.78%)
Mar 13, 2024 8.420 9.020 8.350 8.900 1,265,396 +0.52(+6.21%)
Mar 12, 2024 8.250 8.750 7.400 8.380 2,454,959 +0.43(+5.41%)
Mar 11, 2024 8.090 8.120 7.800 7.950 1,121,993 -0.05(-0.62%)
Mar 08, 2024 7.920 8.340 7.900 8.000 542,256 +0.10(+1.27%)
Mar 07, 2024 7.790 7.990 7.580 7.900 559,636 +0.12(+1.54%)
Mar 06, 2024 7.620 8.000 7.620 7.780 738,203 +0.22(+2.91%)
Mar 05, 2024 7.470 7.630 7.090 7.560 552,793 +0.02(+0.27%)
Mar 04, 2024 8.000 8.050 7.530 7.540 388,301 -0.46(-5.75%)
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.