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

Lifemd Inc (NQ: LFMD )

7.770 +0.050 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
Jul 01, 2021 11.95 11.95 11.25 11.59 230,513 -0.19(-1.61%)
Jun 30, 2021 11.51 12.15 11.01 11.78 1,054,437 +0.22(+1.90%)
Jun 29, 2021 12.68 12.68 11.56 11.56 583,198 -0.90(-7.22%)
Jun 28, 2021 12.78 13.10 12.11 12.46 480,724 -0.19(-1.50%)
Jun 25, 2021 13.62 13.79 12.40 12.65 771,700 -1.09(-7.93%)
Jun 24, 2021 13.65 14.06 13.05 13.74 485,308 +0.23(+1.70%)
Jun 23, 2021 12.48 13.75 12.40 13.51 702,759 +1.13(+9.13%)
Jun 22, 2021 12.15 12.63 11.67 12.38 486,815 +0.17(+1.39%)
Jun 21, 2021 13.50 13.65 12.00 12.21 723,225 -1.07(-8.06%)
Jun 18, 2021 13.62 14.01 13.24 13.28 478,800 -0.68(-4.87%)
Jun 17, 2021 13.78 14.59 13.63 13.96 613,295 +0.18(+1.31%)
Jun 16, 2021 13.69 14.60 13.22 13.78 539,301 +0.23(+1.70%)
Jun 15, 2021 13.40 13.65 12.90 13.55 602,645 +0.03(+0.22%)
Jun 14, 2021 14.24 14.28 13.05 13.52 742,798 +0.06(+0.45%)
Jun 11, 2021 14.07 14.44 13.15 13.46 540,616 -0.58(-4.13%)
Jun 10, 2021 15.44 15.50 13.51 14.04 808,692 -1.58(-10.12%)
Jun 09, 2021 15.48 16.28 15.28 15.62 886,228 -0.23(-1.45%)
Jun 08, 2021 13.10 15.99 13.08 15.85 1,362,994 +2.71(+20.62%)
Jun 07, 2021 13.58 13.80 13.04 13.14 668,839 -0.44(-3.24%)
Jun 04, 2021 13.56 13.96 13.33 13.58 505,569 -0.01(-0.07%)
Jun 03, 2021 14.02 14.09 13.16 13.59 703,429 -0.73(-5.10%)
Jun 02, 2021 12.81 14.48 12.73 14.32 933,480 +1.63(+12.84%)
Jun 01, 2021 12.97 13.40 12.10 12.69 590,526 -0.19(-1.48%)
May 28, 2021 12.15 13.75 12.15 12.88 1,198,240 +0.74(+6.10%)
May 27, 2021 10.94 12.32 10.51 12.14 954,984 +1.14(+10.36%)
May 26, 2021 11.55 12.10 10.93 11.00 1,375,842 -0.64(-5.50%)
May 25, 2021 11.84 12.87 11.57 11.64 1,472,834 +0.38(+3.37%)
May 24, 2021 12.64 12.92 10.72 11.26 1,824,399 -1.45(-11.41%)
May 21, 2021 12.60 13.44 11.68 12.71 2,735,244 +0.58(+4.78%)
May 20, 2021 10.61 12.64 10.33 12.13 3,622,598 +1.80(+17.42%)
May 19, 2021 8.540 10.69 8.500 10.33 4,785,641 +1.47(+16.59%)
May 18, 2021 7.910 9.192 7.850 8.860 1,363,248 +1.13(+14.62%)
May 17, 2021 8.820 9.530 7.650 7.730 2,776,088 -1.05(-11.96%)
May 14, 2021 7.300 9.160 7.300 8.780 14,893,912 +2.27(+34.87%)
May 13, 2021 7.000 7.120 6.160 6.510 1,742,719 -0.37(-5.38%)
May 12, 2021 7.130 7.310 6.800 6.880 995,549 -0.20(-2.82%)
May 11, 2021 6.681 7.380 6.681 7.080 1,032,171 -0.36(-4.84%)
May 10, 2021 8.210 8.280 7.340 7.440 1,173,182 -0.84(-10.14%)
May 07, 2021 8.360 8.710 8.190 8.280 409,549 +0.05(+0.61%)
May 06, 2021 8.320 8.495 7.910 8.230 493,046 -0.17(-2.02%)
May 05, 2021 8.880 9.000 8.250 8.400 453,845 -0.37(-4.22%)
May 04, 2021 9.440 9.440 8.480 8.770 524,169 -0.65(-6.90%)
May 03, 2021 9.970 10.45 9.350 9.420 635,064 -0.29(-2.99%)
Apr 30, 2021 9.650 9.860 9.310 9.710 475,000 -0.01(-0.10%)
Apr 29, 2021 9.800 9.860 9.320 9.720 522,913 +0.00(+0.00%)
Apr 28, 2021 9.460 9.780 9.100 9.720 662,681 +0.16(+1.67%)
Apr 27, 2021 9.950 9.950 9.090 9.560 663,391 +0.01(+0.10%)
Apr 26, 2021 8.870 9.740 8.590 9.550 731,416 +0.77(+8.77%)
Apr 23, 2021 8.600 9.197 8.350 8.780 928,800 +0.16(+1.86%)
Apr 22, 2021 8.680 9.150 8.350 8.620 1,033,551 -0.03(-0.35%)
Apr 21, 2021 7.510 9.040 7.400 8.650 1,583,986 +1.12(+14.87%)
Apr 20, 2021 8.000 8.250 7.530 7.530 1,386,033 -0.72(-8.73%)
Apr 19, 2021 11.17 11.29 8.100 8.250 3,382,555 -1.72(-17.25%)
Apr 16, 2021 8.980 10.36 7.790 9.970 7,482,300 +1.29(+14.86%)
Apr 15, 2021 8.750 9.330 8.410 8.680 2,345,161 -0.32(-3.56%)
Apr 14, 2021 10.85 11.43 8.520 9.000 7,096,688 -2.84(-23.99%)
Apr 13, 2021 14.34 14.34 11.68 11.84 1,677,444 -1.61(-11.97%)
Apr 12, 2021 14.35 14.93 13.35 13.45 1,209,653 -1.05(-7.24%)
Apr 09, 2021 15.42 15.50 14.22 14.50 1,042,700 -0.34(-2.29%)
Apr 08, 2021 16.01 16.31 14.41 14.84 1,472,812 -1.41(-8.68%)
Apr 07, 2021 16.53 17.00 16.06 16.25 350,069 -0.36(-2.17%)
Apr 06, 2021 17.10 17.42 16.29 16.61 327,839 -0.67(-3.88%)
Apr 05, 2021 17.81 18.00 16.06 17.28 380,441 +0.02(+0.12%)
Apr 01, 2021 16.19 18.00 16.01 17.26 971,300 +1.44(+9.10%)
Mar 31, 2021 15.85 16.84 15.52 15.82 1,155,311 -0.16(-1.00%)
Mar 30, 2021 17.50 17.59 14.63 15.98 1,706,204 -2.89(-15.32%)
Mar 29, 2021 20.10 20.50 18.75 18.87 880,133 -0.37(-1.92%)
Mar 26, 2021 19.40 20.45 18.95 19.24 421,200 +0.49(+2.61%)
Mar 25, 2021 17.38 18.88 16.75 18.75 542,093 +0.95(+5.34%)
Mar 24, 2021 20.25 20.40 17.50 17.80 707,713 -2.02(-10.19%)
Mar 23, 2021 21.33 21.49 19.38 19.82 668,303 -1.51(-7.08%)
Mar 22, 2021 20.98 21.95 19.19 21.33 716,854 +0.84(+4.10%)
Mar 19, 2021 19.63 21.15 19.50 20.49 1,774,100 +0.66(+3.33%)
Mar 18, 2021 20.19 20.50 19.20 19.83 467,172 -0.25(-1.25%)
Mar 17, 2021 19.54 20.65 18.59 20.08 591,152 +0.06(+0.30%)
Mar 16, 2021 19.65 21.40 19.61 20.02 512,297 +0.41(+2.09%)
Mar 15, 2021 18.42 20.28 18.08 19.61 777,827 +1.47(+8.10%)
Mar 12, 2021 17.69 18.45 16.55 18.14 499,200 +0.20(+1.11%)
Mar 11, 2021 16.53 18.39 16.35 17.94 871,756 +1.73(+10.67%)
Mar 10, 2021 17.99 18.48 15.82 16.21 941,422 -1.14(-6.57%)
Mar 09, 2021 16.21 18.25 15.98 17.35 927,972 +1.91(+12.37%)
Mar 08, 2021 15.81 16.75 14.51 15.44 628,416 -0.52(-3.26%)
Mar 05, 2021 16.90 16.90 13.25 15.96 1,195,400 +1.48(+10.22%)
Mar 04, 2021 15.28 16.00 13.51 14.48 1,497,816 -1.82(-11.17%)
Mar 03, 2021 18.50 19.11 15.22 16.30 1,909,870 -2.58(-13.67%)
Mar 02, 2021 21.32 21.60 18.81 18.88 1,158,252 -2.43(-11.40%)
Mar 01, 2021 22.75 23.45 20.87 21.31 811,114 -0.63(-2.87%)
Feb 26, 2021 20.88 22.24 19.62 21.94 766,600 +1.43(+6.97%)
Feb 25, 2021 22.45 23.86 19.71 20.51 1,019,602 -1.94(-8.64%)
Feb 24, 2021 21.72 24.50 21.70 22.45 487,983 +0.92(+4.27%)
Feb 23, 2021 24.00 24.26 19.00 21.53 2,462,494 -4.92(-18.60%)
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.