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

Lifemd Inc (NQ: LFMD )

7.840 +0.220 (+2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 30, 2022 2.090 2.190 1.950 1.970 91,627 -0.15(-7.08%)
Sep 29, 2022 2.050 2.140 1.981 2.120 122,887 +0.08(+3.92%)
Sep 28, 2022 1.980 2.100 1.940 2.040 93,326 +0.17(+9.09%)
Sep 27, 2022 1.970 2.000 1.840 1.870 63,481 -0.05(-2.60%)
Sep 26, 2022 1.980 2.100 1.900 1.920 71,615 -0.01(-0.52%)
Sep 23, 2022 2.000 2.050 1.900 1.930 102,599 -0.09(-4.46%)
Sep 22, 2022 2.080 2.080 1.910 2.020 124,431 -0.08(-3.81%)
Sep 21, 2022 2.120 2.150 1.880 2.100 169,329 -0.01(-0.47%)
Sep 20, 2022 2.200 2.210 2.080 2.110 61,143 -0.10(-4.52%)
Sep 19, 2022 2.300 2.391 2.080 2.210 74,139 -0.09(-3.91%)
Sep 16, 2022 2.400 2.520 2.170 2.300 185,725 -0.13(-5.35%)
Sep 15, 2022 2.590 2.590 2.420 2.430 48,581 -0.09(-3.57%)
Sep 14, 2022 2.560 2.690 2.510 2.520 66,795 -0.04(-1.56%)
Sep 13, 2022 2.550 2.620 2.530 2.560 23,199 -0.12(-4.48%)
Sep 12, 2022 2.550 2.700 2.530 2.680 29,031 +0.11(+4.28%)
Sep 09, 2022 2.530 2.580 2.410 2.570 83,464 +0.03(+1.18%)
Sep 08, 2022 2.430 2.580 2.405 2.540 42,771 +0.11(+4.53%)
Sep 07, 2022 2.320 2.460 2.320 2.430 58,714 +0.04(+1.67%)
Sep 06, 2022 2.300 2.400 2.300 2.390 68,713 +0.07(+3.02%)
Sep 02, 2022 2.360 2.460 2.320 2.320 59,995 -0.06(-2.52%)
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.