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 (%)
Dec 29, 2023 8.330 8.530 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%)
Dec 01, 2023 7.690 8.180 7.590 7.760 820,894 +0.06(+0.78%)
Nov 30, 2023 7.400 7.950 7.400 7.700 1,611,230 +0.51(+7.09%)
Nov 29, 2023 6.920 7.590 6.920 7.190 680,064 +0.32(+4.66%)
Nov 28, 2023 6.930 7.060 6.820 6.870 317,804 -0.06(-0.87%)
Nov 27, 2023 6.700 6.990 6.640 6.930 387,733 +0.21(+3.12%)
Nov 24, 2023 6.830 6.960 6.690 6.720 211,413 -0.17(-2.47%)
Nov 22, 2023 7.080 7.080 6.850 6.890 263,672 -0.11(-1.57%)
Nov 21, 2023 7.060 7.190 6.830 7.000 448,043 -0.10(-1.41%)
Nov 20, 2023 7.160 7.290 6.930 7.100 527,133 -0.10(-1.39%)
Nov 17, 2023 7.400 7.540 7.200 7.200 1,539,343 -0.20(-2.70%)
Nov 16, 2023 7.510 7.700 7.310 7.400 465,504 -0.13(-1.73%)
Nov 15, 2023 7.240 7.630 7.190 7.530 527,176 +0.31(+4.29%)
Nov 14, 2023 7.280 7.650 7.150 7.220 592,849 +0.12(+1.69%)
Nov 13, 2023 6.880 7.110 6.605 7.100 418,208 +0.22(+3.20%)
Nov 10, 2023 6.790 6.936 6.670 6.880 473,260 +0.07(+1.03%)
Nov 09, 2023 7.390 7.450 6.200 6.810 1,519,492 -0.35(-4.89%)
Nov 08, 2023 7.240 7.540 7.050 7.160 674,852 -0.04(-0.56%)
Nov 07, 2023 7.280 7.770 7.120 7.200 714,525 -0.11(-1.50%)
Nov 06, 2023 7.150 7.370 6.890 7.310 470,685 +0.20(+2.81%)
Nov 03, 2023 6.920 7.250 6.920 7.110 501,533 +0.27(+3.95%)
Nov 02, 2023 6.450 7.170 6.440 6.840 710,595 +0.46(+7.21%)
Nov 01, 2023 6.260 6.400 6.200 6.380 168,731 +0.12(+1.92%)
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 4.160 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%)
Aug 01, 2023 4.710 4.750 4.260 4.450 301,229 -0.29(-6.12%)
Jul 31, 2023 4.610 4.800 4.400 4.740 417,779 +0.18(+3.95%)
Jul 28, 2023 4.150 4.590 3.980 4.560 608,233 +0.64(+16.33%)
Jul 27, 2023 3.940 4.226 3.850 3.920 419,202 +0.03(+0.77%)
Jul 26, 2023 3.630 3.940 3.570 3.890 299,062 +0.22(+5.99%)
Jul 25, 2023 3.870 4.039 3.660 3.670 463,573 -0.09(-2.39%)
Jul 24, 2023 4.110 4.300 3.720 3.760 570,107 -0.38(-9.18%)
Jul 21, 2023 3.710 4.600 3.685 4.140 1,356,452 +0.61(+17.28%)
Jul 20, 2023 3.690 3.800 3.310 3.530 1,176,332 -0.13(-3.55%)
Jul 19, 2023 3.830 3.900 3.490 3.660 577,375 -0.23(-5.91%)
Jul 18, 2023 4.050 4.250 3.880 3.890 424,757 -0.15(-3.71%)
Jul 17, 2023 4.100 4.114 3.650 4.040 947,028 -0.06(-1.46%)
Jul 14, 2023 4.440 4.470 4.030 4.100 317,119 -0.37(-8.28%)
Jul 13, 2023 4.700 4.700 4.210 4.470 551,532 -0.23(-4.89%)
Jul 12, 2023 5.080 5.170 4.650 4.700 504,428 -0.33(-6.56%)
Jul 11, 2023 5.440 5.450 4.830 5.030 684,776 -0.29(-5.45%)
Jul 10, 2023 4.665 5.350 4.540 5.320 753,306 +0.75(+16.41%)
Jul 07, 2023 4.170 5.000 4.060 4.570 743,978 +0.40(+9.59%)
Jul 06, 2023 4.730 4.730 4.060 4.170 560,026 -0.65(-13.49%)
Jul 05, 2023 4.820 4.850 4.500 4.820 574,831 +0.03(+0.63%)
Jul 03, 2023 4.400 4.800 4.370 4.790 645,578 +0.44(+10.11%)
Jun 30, 2023 4.090 4.405 4.050 4.350 466,642 +0.25(+6.10%)
Jun 29, 2023 4.040 4.100 3.812 4.100 307,013 +0.16(+4.06%)
Jun 28, 2023 3.610 3.970 3.600 3.940 228,239 +0.26(+7.07%)
Jun 27, 2023 3.850 3.978 3.540 3.680 404,160 -0.18(-4.66%)
Jun 26, 2023 3.920 3.970 3.770 3.860 182,149 -0.04(-1.03%)
Jun 23, 2023 3.600 4.000 3.500 3.900 472,499 +0.25(+6.85%)
Jun 22, 2023 3.980 4.090 3.600 3.650 508,746 -0.21(-5.44%)
Jun 21, 2023 3.560 4.200 3.315 3.860 1,257,119 +0.30(+8.43%)
Jun 20, 2023 3.450 3.600 3.410 3.560 307,102 +0.19(+5.64%)
Jun 16, 2023 3.290 3.440 3.050 3.370 653,552 +0.14(+4.33%)
Jun 15, 2023 3.010 3.250 2.980 3.230 531,528 +1.62(+100.62%)
May 08, 2023 1.510 1.620 1.510 1.610 34,604 +0.11(+6.98%)
May 05, 2023 1.460 1.520 1.460 1.505 16,372 +0.03(+2.38%)
May 04, 2023 1.560 1.570 1.460 1.470 41,603 -0.06(-4.23%)
May 03, 2023 1.530 1.550 1.450 1.535 21,575 +0.05(+3.72%)
May 02, 2023 1.580 1.590 1.400 1.480 74,282 -0.09(-5.73%)
May 01, 2023 1.660 1.660 1.560 1.570 55,126 -0.09(-5.42%)
Apr 28, 2023 1.720 1.722 1.620 1.660 44,910 -0.02(-1.21%)
Apr 27, 2023 1.560 1.719 1.560 1.680 20,485 +0.13(+8.06%)
Apr 26, 2023 1.580 1.610 1.530 1.555 52,364 -0.02(-0.96%)
Apr 25, 2023 1.680 1.715 1.570 1.570 34,129 -0.13(-7.65%)
Apr 24, 2023 1.670 1.800 1.650 1.700 67,256 +0.00(+0.00%)
Apr 21, 2023 1.840 1.840 1.650 1.700 46,953 -0.06(-3.41%)
Apr 20, 2023 1.770 1.830 1.660 1.760 58,715 -0.05(-2.76%)
Apr 19, 2023 1.730 1.860 1.680 1.810 143,596 +0.09(+5.23%)
Apr 18, 2023 1.610 1.720 1.580 1.720 121,593 +0.06(+3.61%)
Apr 17, 2023 1.600 1.660 1.550 1.660 35,010 +0.07(+4.40%)
Apr 14, 2023 1.580 1.650 1.580 1.590 29,079 +0.00(+0.00%)
Apr 13, 2023 1.530 1.630 1.530 1.590 27,081 +0.07(+4.61%)
Apr 12, 2023 1.680 1.701 1.520 1.520 40,582 -0.15(-8.98%)
Apr 11, 2023 1.670 1.700 1.640 1.670 31,644 -0.00(-0.01%)
Apr 10, 2023 1.590 1.700 1.590 1.670 74,651 +0.04(+2.46%)
Apr 06, 2023 1.590 1.650 1.560 1.630 91,214 +0.01(+0.62%)
Apr 05, 2023 1.690 1.697 1.590 1.620 22,097 -0.05(-2.99%)
Apr 04, 2023 1.680 1.760 1.620 1.670 57,020 -0.03(-1.76%)
Apr 03, 2023 1.670 1.730 1.620 1.700 68,192 +0.00(+0.00%)
Mar 31, 2023 1.470 1.730 1.470 1.700 129,507 +0.20(+13.33%)
Mar 30, 2023 1.530 1.577 1.410 1.500 89,506 -0.00(-0.33%)
Mar 29, 2023 1.520 1.570 1.480 1.505 59,561 -0.04(-2.27%)
Mar 28, 2023 1.430 1.590 1.430 1.540 79,387 +0.09(+6.21%)
Mar 27, 2023 1.580 1.580 1.420 1.450 82,793 -0.09(-5.84%)
Mar 24, 2023 1.450 1.560 1.400 1.540 167,747 +0.09(+6.21%)
Mar 23, 2023 1.500 1.550 1.270 1.450 505,245 +0.05(+3.57%)
Mar 22, 2023 1.200 1.450 1.200 1.400 989,368 +0.23(+19.66%)
Mar 21, 2023 1.180 1.245 1.150 1.170 96,688 +0.02(+1.74%)
Mar 20, 2023 1.200 1.300 1.140 1.150 105,560 +0.00(+0.00%)
Mar 17, 2023 1.270 1.310 1.150 1.150 155,651 -0.10(-8.00%)
Mar 16, 2023 1.200 1.290 1.200 1.250 35,295 +0.03(+2.46%)
Mar 15, 2023 1.370 1.389 1.190 1.220 112,938 -0.04(-3.17%)
Mar 14, 2023 1.380 1.450 1.260 1.260 95,780 -0.11(-8.03%)
Mar 13, 2023 1.430 1.430 1.340 1.370 99,977 -0.05(-3.86%)
Mar 10, 2023 1.600 1.649 1.410 1.425 143,061 -0.20(-12.04%)
Mar 09, 2023 1.760 1.790 1.590 1.620 232,215 -0.16(-8.99%)
Mar 08, 2023 1.890 1.890 1.760 1.780 69,814 -0.04(-2.20%)
Mar 07, 2023 1.940 1.940 1.780 1.820 36,748 -0.01(-0.55%)
Mar 06, 2023 1.820 1.850 1.800 1.830 48,824 +0.01(+0.55%)
Mar 03, 2023 1.796 1.840 1.770 1.820 25,019 +0.03(+1.68%)
Mar 02, 2023 1.770 1.850 1.750 1.790 89,477 +0.02(+1.13%)
Mar 01, 2023 1.800 1.870 1.770 1.770 52,102 -0.01(-0.56%)
Feb 28, 2023 1.805 1.850 1.773 1.780 39,890 +0.02(+1.14%)
Feb 27, 2023 1.880 1.880 1.760 1.760 32,344 -0.06(-3.30%)
Feb 24, 2023 1.830 1.906 1.810 1.820 58,929 +0.00(+0.00%)
Feb 23, 2023 1.890 1.890 1.820 1.820 24,618 -0.03(-1.62%)
Feb 22, 2023 1.880 1.940 1.850 1.850 78,050 -0.02(-1.07%)
Feb 21, 2023 1.870 1.970 1.850 1.870 51,651 -0.03(-1.58%)
Feb 17, 2023 1.880 1.950 1.840 1.900 32,046 +0.04(+2.15%)
Feb 16, 2023 1.930 1.970 1.855 1.860 24,973 -0.11(-5.58%)
Feb 15, 2023 1.890 1.970 1.872 1.970 46,266 +0.15(+8.24%)
Feb 14, 2023 1.850 1.917 1.820 1.820 22,857 -0.03(-1.62%)
Feb 13, 2023 1.840 1.936 1.840 1.850 48,816 +0.00(+0.00%)
Feb 10, 2023 1.900 2.050 1.830 1.850 94,927 -0.04(-2.12%)
Feb 09, 2023 2.036 2.058 1.863 1.890 80,108 -0.14(-6.90%)
Feb 08, 2023 2.100 2.101 2.020 2.030 28,647 +0.00(+0.00%)
Feb 07, 2023 2.140 2.215 2.030 2.030 92,961 -0.13(-6.02%)
Feb 06, 2023 2.190 2.260 2.091 2.160 73,082 -0.06(-2.92%)
Feb 03, 2023 2.190 2.250 2.170 2.225 39,994 -0.00(-0.22%)
Feb 02, 2023 2.130 2.250 2.110 2.230 139,232 +0.16(+7.73%)
Feb 01, 2023 1.980 2.090 1.970 2.070 78,646 +0.09(+4.55%)
Jan 31, 2023 1.990 2.000 1.960 1.980 59,433 +0.02(+1.02%)
Jan 30, 2023 1.950 2.000 1.940 1.960 37,204 +0.02(+1.03%)
Jan 27, 2023 1.880 2.000 1.855 1.940 31,706 +0.04(+2.11%)
Jan 26, 2023 1.890 1.920 1.800 1.900 28,646 +0.05(+2.70%)
Jan 25, 2023 1.820 1.930 1.793 1.850 146,268 +0.01(+0.54%)
Jan 24, 2023 1.860 1.930 1.820 1.840 180,150 +0.00(+0.17%)
Jan 23, 2023 1.830 1.930 1.770 1.837 202,662 +0.06(+3.19%)
Jan 20, 2023 1.890 1.910 1.760 1.780 249,980 -0.02(-1.11%)
Jan 19, 2023 1.950 1.950 1.800 1.800 125,900 -0.16(-8.16%)
Jan 18, 2023 2.010 2.010 1.870 1.960 83,322 -0.05(-2.49%)
Jan 17, 2023 2.030 2.040 1.990 2.010 44,708 +0.00(+0.00%)
Jan 13, 2023 1.940 2.010 1.880 2.010 133,907 +0.08(+4.15%)
Jan 12, 2023 1.950 1.960 1.908 1.930 37,119 +0.01(+0.52%)
Jan 11, 2023 1.920 1.980 1.900 1.920 18,774 +0.02(+1.05%)
Jan 10, 2023 1.930 2.000 1.890 1.900 71,155 -0.03(-1.55%)
Jan 09, 2023 1.930 2.050 1.910 1.930 140,917 +0.00(+0.00%)
Jan 06, 2023 1.900 2.007 1.878 1.930 199,423 +0.03(+1.58%)
Jan 05, 2023 1.890 2.000 1.810 1.900 132,377 +0.00(+0.00%)
Jan 04, 2023 1.830 1.942 1.810 1.900 76,272 +0.01(+0.53%)
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.