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

Lifemd Inc (NQ: LFMD )

7.720 -0.590 (-7.10%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Oct 31, 2023 6.160 6.360 6.031 6.260 176,528 +0.07(+1.13%)
Oct 30, 2023 6.340 6.490 6.070 6.190 669,922 -0.13(-2.06%)
Oct 27, 2023 6.430 6.610 6.280 6.320 342,924 -0.08(-1.25%)
Oct 26, 2023 6.510 6.680 6.020 6.400 582,725 -0.18(-2.74%)
Oct 25, 2023 6.820 6.980 6.500 6.580 604,362 -0.29(-4.22%)
Oct 24, 2023 7.070 7.230 6.640 6.870 676,341 +0.20(+3.00%)
Oct 23, 2023 6.310 6.840 5.970 6.670 798,518 +0.26(+4.06%)
Oct 20, 2023 6.300 6.510 6.228 6.410 560,083 +0.11(+1.75%)
Oct 19, 2023 6.260 6.355 6.120 6.300 475,091 +0.02(+0.32%)
Oct 18, 2023 6.660 6.810 6.230 6.280 956,863 -0.49(-7.24%)
Oct 17, 2023 6.730 7.080 6.620 6.770 546,902 -0.01(-0.15%)
Oct 16, 2023 6.850 7.050 6.340 6.780 660,332 +0.08(+1.19%)
Oct 13, 2023 6.840 7.400 6.550 6.700 1,212,268 -0.05(-0.74%)
Oct 12, 2023 6.550 6.970 6.410 6.750 1,028,555 +0.26(+4.01%)
Oct 11, 2023 6.350 6.750 6.300 6.490 431,738 +0.14(+2.20%)
Oct 10, 2023 6.570 6.730 6.310 6.350 385,918 -0.27(-4.08%)
Oct 09, 2023 6.410 6.730 6.160 6.620 484,607 +0.12(+1.85%)
Oct 06, 2023 6.380 6.630 6.250 6.500 369,303 +0.05(+0.78%)
Oct 05, 2023 6.090 6.540 6.030 6.450 544,261 +0.39(+6.44%)
Oct 04, 2023 6.020 6.176 5.770 6.060 499,292 +0.10(+1.68%)
Oct 03, 2023 6.250 6.860 5.660 5.960 1,027,330 -0.30(-4.79%)
Oct 02, 2023 6.250 6.500 6.010 6.260 1,180,479 +0.01(+0.16%)
Sep 29, 2023 5.960 6.260 5.750 6.250 1,205,958 +0.36(+6.11%)
Sep 28, 2023 5.500 5.920 5.340 5.890 817,694 +0.39(+7.09%)
Sep 27, 2023 5.440 5.620 5.030 5.500 666,588 +0.07(+1.29%)
Sep 26, 2023 4.750 5.660 4.750 5.430 1,390,416 +0.60(+12.42%)
Sep 25, 2023 4.260 4.930 4.720 4.830 729,480 +0.53(+12.33%)
Sep 22, 2023 4.310 4.410 4.050 4.300 543,672 +0.00(+0.00%)
Sep 21, 2023 4.260 4.520 4.250 4.300 434,823 -0.01(-0.23%)
Sep 20, 2023 4.420 4.480 4.280 4.310 295,266 -0.10(-2.27%)
Sep 19, 2023 4.500 4.650 4.210 4.410 432,541 -0.11(-2.43%)
Sep 18, 2023 4.830 4.830 4.410 4.520 385,358 -0.33(-6.80%)
Sep 15, 2023 4.830 5.020 4.590 4.850 439,027 -0.01(-0.21%)
Sep 14, 2023 4.730 4.920 4.580 4.860 341,958 +0.16(+3.40%)
Sep 13, 2023 4.650 4.960 4.520 4.700 310,462 -0.02(-0.42%)
Sep 12, 2023 4.640 5.040 4.640 4.720 555,183 +0.03(+0.64%)
Sep 11, 2023 4.380 4.750 4.380 4.690 260,748 +0.32(+7.32%)
Sep 08, 2023 4.730 4.780 4.304 4.370 230,471 -0.34(-7.22%)
Sep 07, 2023 4.320 4.860 4.280 4.710 483,272 +0.32(+7.29%)
Sep 06, 2023 4.650 4.670 4.270 4.390 409,389 -0.26(-5.59%)
Sep 05, 2023 4.260 4.870 4.190 4.650 692,240 +0.40(+9.41%)
Sep 01, 2023 4.040 4.310 3.965 4.250 1,045,750 +0.39(+10.10%)
Aug 31, 2023 3.990 3.990 3.770 3.860 333,706 -0.01(-0.26%)
Aug 30, 2023 3.760 3.935 3.720 3.870 283,452 +0.19(+5.16%)
Aug 29, 2023 3.530 3.690 3.530 3.680 287,305 +0.19(+5.44%)
Aug 28, 2023 3.620 3.723 3.460 3.490 222,932 -0.10(-2.79%)
Aug 25, 2023 3.660 3.700 3.520 3.590 192,698 +0.01(+0.28%)
Aug 24, 2023 3.900 3.910 3.521 3.580 244,428 -0.32(-8.21%)
Aug 23, 2023 3.850 3.950 3.750 3.900 132,471 +0.05(+1.30%)
Aug 22, 2023 3.880 3.900 3.700 3.850 213,430 +0.01(+0.26%)
Aug 21, 2023 3.840 4.010 3.810 3.840 241,648 +0.07(+1.86%)
Aug 18, 2023 3.740 3.820 3.650 3.770 312,714 -0.03(-0.79%)
Aug 17, 2023 4.100 4.130 3.770 3.800 344,812 -0.28(-6.86%)
Aug 16, 2023 4.370 4.530 4.050 4.080 411,378 -0.28(-6.42%)
Aug 15, 2023 4.300 4.439 4.030 4.360 372,057 +0.01(+0.23%)
Aug 14, 2023 4.400 4.590 4.280 4.350 306,510 -0.03(-0.68%)
Aug 11, 2023 4.340 4.630 4.261 4.380 397,625 +0.00(+0.00%)
Aug 10, 2023 3.950 4.540 3.950 4.380 999,583 +0.72(+19.67%)
Aug 09, 2023 3.860 3.860 3.450 3.660 334,525 -0.09(-2.40%)
Aug 08, 2023 3.860 3.960 3.730 3.750 356,244 -0.17(-4.34%)
Aug 07, 2023 4.280 4.280 3.850 3.920 217,613 -0.39(-9.05%)
Aug 04, 2023 4.220 4.350 4.170 4.310 196,944 +0.09(+2.13%)
Aug 03, 2023 4.160 4.480 4.160 4.220 122,615 +0.01(+0.24%)
Aug 02, 2023 4.350 4.425 4.130 4.210 142,791 -0.24(-5.39%)
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.