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

Lifemd Inc (NQ: LFMD )

10.89 +0.89 (+8.90%)
Official Closing Price Updated: 4:15 PM EDT, Apr 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 (%)
Aug 31, 2022 2.540 2.600 2.527 2.570 86,235 +0.06(+2.39%)
Aug 30, 2022 2.510 2.640 2.460 2.510 57,123 +0.03(+1.21%)
Aug 29, 2022 2.500 2.580 2.280 2.480 95,264 -0.06(-2.36%)
Aug 26, 2022 2.560 2.635 2.520 2.540 86,151 -0.03(-1.17%)
Aug 25, 2022 2.590 2.710 2.560 2.570 122,518 +0.04(+1.58%)
Aug 24, 2022 2.570 2.655 2.500 2.530 57,262 -0.07(-2.69%)
Aug 23, 2022 2.620 2.700 2.570 2.600 37,388 +0.02(+0.78%)
Aug 22, 2022 2.530 2.742 2.500 2.580 74,585 +0.08(+3.20%)
Aug 19, 2022 2.686 2.743 2.500 2.500 43,081 -0.25(-9.09%)
Aug 18, 2022 2.580 2.810 2.517 2.750 86,959 +0.17(+6.59%)
Aug 17, 2022 2.730 2.805 2.560 2.580 95,720 -0.15(-5.49%)
Aug 16, 2022 2.850 2.950 2.700 2.730 167,120 -0.15(-5.21%)
Aug 15, 2022 2.910 2.910 2.809 2.880 96,828 -0.02(-0.69%)
Aug 12, 2022 3.110 3.110 2.700 2.900 338,898 -0.25(-7.94%)
Aug 11, 2022 3.020 3.220 2.890 3.150 135,474 +0.22(+7.51%)
Aug 10, 2022 3.000 3.000 2.860 2.930 96,888 -0.01(-0.34%)
Aug 09, 2022 2.810 3.020 2.770 2.940 115,317 +0.10(+3.52%)
Aug 08, 2022 2.650 2.930 2.650 2.840 112,767 +0.20(+7.58%)
Aug 05, 2022 2.483 2.675 2.410 2.640 181,250 +0.09(+3.53%)
Aug 04, 2022 2.530 2.690 2.450 2.550 109,644 +0.04(+1.59%)
Aug 03, 2022 2.490 2.600 2.470 2.510 129,857 +0.05(+2.03%)
Aug 02, 2022 2.460 2.500 2.380 2.460 116,061 +0.00(+0.20%)
Aug 01, 2022 2.490 2.543 2.430 2.455 108,054 -0.02(-1.01%)
Jul 29, 2022 2.220 2.598 2.220 2.480 276,353 +0.20(+8.77%)
Jul 28, 2022 2.220 2.360 2.220 2.280 38,991 +0.01(+0.44%)
Jul 27, 2022 2.160 2.340 2.160 2.270 57,553 +0.09(+4.13%)
Jul 26, 2022 2.260 2.295 2.150 2.180 52,272 -0.09(-4.18%)
Jul 25, 2022 2.330 2.420 2.250 2.275 56,505 -0.06(-2.78%)
Jul 22, 2022 2.500 2.500 2.290 2.340 114,202 -0.22(-8.59%)
Jul 21, 2022 2.490 2.639 2.425 2.560 187,215 +0.11(+4.49%)
Jul 20, 2022 2.110 2.600 2.094 2.450 422,080 +0.35(+16.67%)
Jul 19, 2022 2.140 2.168 2.010 2.100 123,935 -0.01(-0.47%)
Jul 18, 2022 2.130 2.210 2.070 2.110 47,826 +0.03(+1.44%)
Jul 15, 2022 2.050 2.100 2.010 2.080 60,877 +0.04(+1.96%)
Jul 14, 2022 2.040 2.070 2.010 2.040 23,396 -0.02(-0.97%)
Jul 13, 2022 2.000 2.090 2.000 2.060 62,877 +0.02(+0.98%)
Jul 12, 2022 2.130 2.140 2.000 2.040 67,127 -0.11(-5.12%)
Jul 11, 2022 2.350 2.350 2.150 2.150 26,393 -0.14(-6.11%)
Jul 08, 2022 2.080 2.290 2.080 2.290 114,741 +0.16(+7.51%)
Jul 07, 2022 2.070 2.190 2.065 2.130 81,488 +0.09(+4.41%)
Jul 06, 2022 2.050 2.130 2.010 2.040 87,813 +0.03(+1.49%)
Jul 05, 2022 2.030 2.320 2.010 2.010 205,143 -0.06(-2.90%)
Jul 01, 2022 2.040 2.085 2.000 2.070 71,547 +0.03(+1.47%)
Jun 30, 2022 2.010 2.040 1.990 2.040 158,041 +0.03(+1.49%)
Jun 29, 2022 2.070 2.070 2.010 2.010 69,195 -0.06(-2.90%)
Jun 28, 2022 2.180 2.220 2.030 2.070 74,706 -0.09(-4.17%)
Jun 27, 2022 2.240 2.240 2.130 2.160 49,170 +0.00(+0.00%)
Jun 24, 2022 2.350 2.520 2.080 2.160 141,092 -0.16(-6.90%)
Jun 23, 2022 2.240 2.330 2.235 2.320 79,192 +0.09(+4.04%)
Jun 22, 2022 2.050 2.280 2.030 2.230 79,033 +0.12(+5.69%)
Jun 21, 2022 2.060 2.200 2.030 2.110 96,548 +0.09(+4.46%)
Jun 17, 2022 1.980 2.117 1.980 2.020 90,785 +0.06(+3.06%)
Jun 16, 2022 1.910 2.210 1.910 1.960 181,961 -0.03(-1.51%)
Jun 15, 2022 1.900 2.300 1.900 1.990 517,156 +0.13(+6.99%)
Jun 14, 2022 2.200 2.200 1.800 1.860 250,854 -0.33(-15.07%)
Jun 13, 2022 2.260 2.360 2.110 2.190 122,850 -0.18(-7.59%)
Jun 10, 2022 2.310 2.370 2.270 2.370 49,677 -0.02(-0.84%)
Jun 09, 2022 2.440 2.455 2.307 2.390 47,825 -0.09(-3.63%)
Jun 08, 2022 2.460 2.600 2.410 2.480 79,180 +0.00(+0.00%)
Jun 07, 2022 2.500 2.540 2.410 2.480 56,672 -0.06(-2.36%)
Jun 06, 2022 2.280 2.540 2.280 2.540 101,034 +0.23(+9.96%)
Jun 03, 2022 2.450 2.497 2.235 2.310 94,754 -0.19(-7.60%)
Jun 02, 2022 2.260 2.500 2.230 2.500 106,413 +0.26(+11.61%)
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.