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

Lifemd Inc (NQ: LFMD )

10.95 +0.95 (+9.50%)
Streaming Delayed Price Updated: 12:52 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 (%)
Oct 31, 2022 2.010 2.270 2.010 2.190 54,708 +0.12(+5.80%)
Oct 28, 2022 2.090 2.100 2.050 2.070 43,100 -0.05(-2.13%)
Oct 27, 2022 2.150 2.195 2.100 2.115 52,748 -0.01(-0.70%)
Oct 26, 2022 2.090 2.170 2.010 2.130 96,497 +0.11(+5.45%)
Oct 25, 2022 2.140 2.160 2.000 2.020 65,213 -0.10(-4.72%)
Oct 24, 2022 2.160 2.190 2.050 2.120 71,033 -0.04(-1.85%)
Oct 21, 2022 2.130 2.180 2.080 2.160 28,207 +0.00(+0.00%)
Oct 20, 2022 2.100 2.160 2.070 2.160 45,939 +0.08(+3.85%)
Oct 19, 2022 2.140 2.140 2.070 2.080 17,867 -0.06(-2.80%)
Oct 18, 2022 2.160 2.175 2.110 2.140 10,282 -0.01(-0.47%)
Oct 17, 2022 2.070 2.230 2.070 2.150 37,287 +0.03(+1.42%)
Oct 14, 2022 2.200 2.241 2.070 2.120 24,084 -0.06(-2.75%)
Oct 13, 2022 2.070 2.220 2.000 2.180 58,265 +0.08(+3.81%)
Oct 12, 2022 2.130 2.180 2.050 2.100 21,764 -0.06(-2.78%)
Oct 11, 2022 2.120 2.190 2.045 2.160 90,057 +0.04(+1.89%)
Oct 10, 2022 2.140 2.150 2.050 2.120 75,746 -0.01(-0.47%)
Oct 07, 2022 2.240 2.269 2.040 2.130 126,477 -0.14(-6.17%)
Oct 06, 2022 2.130 2.300 2.130 2.270 71,626 +0.14(+6.57%)
Oct 05, 2022 2.180 2.300 2.030 2.130 164,122 +0.01(+0.47%)
Oct 04, 2022 2.020 2.200 2.014 2.120 34,531 +0.13(+6.53%)
Oct 03, 2022 2.010 2.260 1.840 1.990 305,021 +0.02(+1.02%)
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%)
Sep 01, 2022 2.510 2.520 2.300 2.380 88,216 -0.19(-7.39%)
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%)
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.