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

Lifemd Inc (NQ: LFMD )

12.51 +0.02 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 29, 2024 8.000 8.140 7.760 7.960 378,005 -0.04(-0.50%)
Feb 28, 2024 8.250 8.380 7.930 8.000 598,277 -0.27(-3.26%)
Feb 27, 2024 7.860 8.440 7.860 8.270 746,312 +0.50(+6.44%)
Feb 26, 2024 7.340 7.870 7.280 7.770 406,657 +0.42(+5.71%)
Feb 23, 2024 6.710 7.390 6.620 7.350 531,070 +0.65(+9.70%)
Feb 22, 2024 7.170 7.350 6.640 6.700 472,391 -0.42(-5.90%)
Feb 21, 2024 7.100 7.200 6.870 7.120 289,076 -0.07(-0.97%)
Feb 20, 2024 7.000 7.280 6.939 7.190 276,464 +0.10(+1.41%)
Feb 16, 2024 6.940 7.200 6.870 7.090 362,213 +0.09(+1.29%)
Feb 15, 2024 6.720 7.000 6.620 7.000 393,666 +0.33(+4.95%)
Feb 14, 2024 6.040 6.830 6.040 6.670 528,720 +0.67(+11.17%)
Feb 13, 2024 5.880 6.230 5.680 6.000 365,724 -0.12(-1.96%)
Feb 12, 2024 5.930 6.230 5.930 6.120 363,855 +0.19(+3.20%)
Feb 09, 2024 5.820 6.020 5.750 5.930 300,351 +0.14(+2.42%)
Feb 08, 2024 5.710 5.860 5.665 5.790 279,677 +0.08(+1.40%)
Feb 07, 2024 6.010 6.010 5.690 5.710 451,743 -0.27(-4.52%)
Feb 06, 2024 5.650 6.000 5.650 5.980 437,049 +0.34(+6.03%)
Feb 05, 2024 5.620 5.672 5.510 5.640 367,700 -0.05(-0.88%)
Feb 02, 2024 5.770 5.830 5.533 5.690 499,435 -0.11(-1.90%)
Feb 01, 2024 5.620 5.832 5.600 5.800 387,379 +0.21(+3.76%)
Jan 31, 2024 5.510 5.840 5.500 5.590 629,682 +0.03(+0.54%)
Jan 30, 2024 5.830 5.890 5.460 5.560 750,072 -0.31(-5.28%)
Jan 29, 2024 5.770 5.920 5.580 5.870 917,882 +0.00(+0.00%)
Jan 26, 2024 5.940 6.030 5.855 5.870 314,911 -0.07(-1.18%)
Jan 25, 2024 6.060 6.240 5.790 5.940 674,539 -0.14(-2.30%)
Jan 24, 2024 6.210 6.300 6.045 6.080 483,400 -0.08(-1.30%)
Jan 23, 2024 5.960 6.185 5.960 6.160 731,948 +0.08(+1.32%)
Jan 22, 2024 6.050 6.153 5.904 6.080 682,621 +0.06(+1.00%)
Jan 19, 2024 5.980 6.090 5.820 6.020 596,742 +0.02(+0.33%)
Jan 18, 2024 5.970 6.080 5.840 6.000 563,750 +0.06(+1.01%)
Jan 17, 2024 5.730 6.025 5.690 5.940 598,429 +0.04(+0.68%)
Jan 16, 2024 6.150 6.350 5.840 5.900 1,029,727 -0.26(-4.22%)
Jan 12, 2024 6.100 6.480 6.000 6.160 898,810 +0.12(+1.99%)
Jan 11, 2024 5.850 6.129 5.620 6.040 1,103,120 +0.37(+6.53%)
Jan 10, 2024 5.930 5.980 5.610 5.670 1,526,624 -0.25(-4.22%)
Jan 09, 2024 5.690 6.006 5.550 5.920 898,392 +0.09(+1.54%)
Jan 08, 2024 6.100 6.100 5.680 5.830 2,452,600 +0.38(+6.97%)
Jan 05, 2024 5.550 5.850 5.260 5.450 3,418,789 +0.17(+3.22%)
Jan 04, 2024 6.960 6.966 5.000 5.280 7,241,970 -2.49(-32.05%)
Jan 03, 2024 8.390 8.430 7.680 7.770 845,483 -0.66(-7.83%)
Jan 02, 2024 8.130 8.460 8.090 8.430 851,381 +0.14(+1.69%)
Dec 29, 2023 8.330 8.520 8.131 8.290 1,508,309 -0.04(-0.48%)
Dec 28, 2023 8.530 8.740 8.310 8.330 673,044 -0.23(-2.69%)
Dec 27, 2023 8.660 8.890 8.495 8.560 880,055 +0.04(+0.47%)
Dec 26, 2023 8.580 8.780 8.180 8.520 609,466 -0.06(-0.70%)
Dec 22, 2023 8.500 8.930 8.380 8.580 934,217 +0.25(+3.00%)
Dec 21, 2023 8.090 8.355 7.950 8.330 915,726 +0.33(+4.13%)
Dec 20, 2023 7.840 8.338 7.820 8.000 1,017,932 +0.10(+1.27%)
Dec 19, 2023 7.810 7.982 7.650 7.900 564,186 +0.16(+2.07%)
Dec 18, 2023 7.850 7.980 7.650 7.740 407,963 -0.08(-1.02%)
Dec 15, 2023 8.080 8.080 7.510 7.820 839,273 -0.22(-2.74%)
Dec 14, 2023 7.800 8.150 7.370 8.040 879,490 +0.46(+6.07%)
Dec 13, 2023 9.050 9.110 7.210 7.580 2,565,371 -0.52(-6.42%)
Dec 12, 2023 7.880 8.170 7.590 8.100 513,967 +0.14(+1.76%)
Dec 11, 2023 8.380 8.410 7.890 7.960 479,530 -0.43(-5.13%)
Dec 08, 2023 8.280 8.500 8.175 8.390 357,807 +0.11(+1.33%)
Dec 07, 2023 7.970 8.390 7.830 8.280 446,859 +0.31(+3.89%)
Dec 06, 2023 8.060 8.200 7.900 7.970 557,757 -0.09(-1.12%)
Dec 05, 2023 8.210 8.340 7.915 8.060 514,110 -0.11(-1.35%)
Dec 04, 2023 7.750 8.220 7.750 8.170 682,414 +0.41(+5.28%)
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.