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

Lifemd Inc (NQ: LFMD )

7.620 -0.170 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jul 30, 2021 9.870 10.26 9.790 9.810 195,342 -0.16(-1.60%)
Jul 29, 2021 10.15 10.23 9.860 9.970 153,553 -0.20(-1.97%)
Jul 28, 2021 9.660 10.30 9.660 10.17 187,572 +0.47(+4.85%)
Jul 27, 2021 9.630 9.990 9.130 9.700 211,720 -0.06(-0.61%)
Jul 26, 2021 10.13 10.30 9.640 9.760 277,239 -0.30(-2.98%)
Jul 23, 2021 10.11 10.25 9.790 10.06 229,477 -0.04(-0.40%)
Jul 22, 2021 10.22 10.32 9.750 10.10 261,488 -0.25(-2.42%)
Jul 21, 2021 9.180 10.35 9.180 10.35 498,735 +1.13(+12.26%)
Jul 20, 2021 9.640 9.640 9.150 9.220 310,397 -0.32(-3.35%)
Jul 19, 2021 9.180 9.640 8.800 9.540 343,913 +0.10(+1.06%)
Jul 16, 2021 9.690 10.08 9.350 9.440 353,112 -0.08(-0.84%)
Jul 15, 2021 9.450 9.862 9.010 9.520 351,744 +0.13(+1.38%)
Jul 14, 2021 9.760 9.790 9.180 9.390 510,807 -0.33(-3.40%)
Jul 13, 2021 10.54 10.74 9.710 9.720 518,287 -1.00(-9.33%)
Jul 12, 2021 10.93 11.00 10.41 10.72 305,221 -0.11(-1.02%)
Jul 09, 2021 10.49 10.86 10.26 10.83 368,384 +0.42(+4.03%)
Jul 08, 2021 10.03 10.64 9.690 10.41 287,451 +0.05(+0.48%)
Jul 07, 2021 10.90 11.44 10.28 10.36 502,646 -0.51(-4.69%)
Jul 06, 2021 11.00 11.04 10.62 10.87 264,650 -0.06(-0.55%)
Jul 02, 2021 11.29 11.40 10.58 10.93 548,161 -0.66(-5.69%)
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.