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

Lifemd Inc (NQ: LFMD )

10.21 +0.34 (+3.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2022 3.470 3.555 3.410 3.530 38,622 +0.01(+0.28%)
Mar 30, 2022 3.600 3.650 3.450 3.520 75,399 -0.06(-1.68%)
Mar 29, 2022 3.340 3.590 3.340 3.580 121,139 +0.24(+7.19%)
Mar 28, 2022 3.460 3.487 3.240 3.340 110,232 -0.11(-3.19%)
Mar 25, 2022 3.460 3.540 3.400 3.450 45,413 -0.06(-1.71%)
Mar 24, 2022 3.650 3.680 3.409 3.510 48,713 -0.05(-1.40%)
Mar 23, 2022 3.590 3.850 3.520 3.560 176,260 -0.04(-1.11%)
Mar 22, 2022 3.620 3.720 3.579 3.600 88,450 +0.04(+1.12%)
Mar 21, 2022 3.660 3.660 3.440 3.560 80,359 -0.05(-1.39%)
Mar 18, 2022 3.430 3.730 3.430 3.610 173,577 +0.10(+2.85%)
Mar 17, 2022 3.340 3.540 3.280 3.510 199,704 +0.18(+5.41%)
Mar 16, 2022 3.280 3.440 3.160 3.330 150,981 +0.12(+3.74%)
Mar 15, 2022 3.100 3.250 3.060 3.210 130,152 +0.12(+3.88%)
Mar 14, 2022 3.330 3.330 3.080 3.090 137,068 -0.22(-6.65%)
Mar 11, 2022 3.430 3.450 3.260 3.310 78,052 -0.12(-3.50%)
Mar 10, 2022 3.340 3.480 3.210 3.430 146,918 +0.03(+0.88%)
Mar 09, 2022 3.450 3.680 3.320 3.400 163,142 +0.14(+4.29%)
Mar 08, 2022 3.330 3.550 3.210 3.260 208,194 +0.05(+1.56%)
Mar 07, 2022 3.210 3.350 3.200 3.210 173,927 -0.01(-0.31%)
Mar 04, 2022 3.320 3.410 3.202 3.220 95,432 -0.14(-4.17%)
Mar 03, 2022 3.490 3.490 3.310 3.360 112,964 -0.12(-3.45%)
Mar 02, 2022 3.580 3.640 3.420 3.480 82,747 -0.08(-2.25%)
Mar 01, 2022 3.720 3.800 3.520 3.560 62,522 -0.16(-4.30%)
Feb 28, 2022 3.560 3.760 3.540 3.720 102,667 +0.17(+4.79%)
Feb 25, 2022 3.690 3.810 3.550 3.550 140,590 -0.13(-3.53%)
Feb 24, 2022 3.260 3.690 3.260 3.680 144,061 +0.19(+5.44%)
Feb 23, 2022 3.580 3.626 3.440 3.490 95,800 -0.01(-0.29%)
Feb 22, 2022 3.510 3.590 3.380 3.500 221,782 -0.11(-3.05%)
Feb 18, 2022 3.610 0 -0.39(-9.75%)
Feb 17, 2022 4.020 4.120 3.950 4.000 131,214 -0.08(-1.96%)
Feb 16, 2022 4.100 4.150 3.920 4.080 135,668 +0.02(+0.49%)
Feb 15, 2022 3.900 4.320 3.900 4.060 734,562 +0.21(+5.45%)
Feb 14, 2022 4.160 4.242 3.820 3.850 301,665 -0.32(-7.67%)
Feb 11, 2022 4.090 4.284 4.021 4.170 228,355 +0.08(+1.96%)
Feb 10, 2022 3.850 4.267 3.810 4.090 225,270 +0.07(+1.74%)
Feb 09, 2022 3.710 4.030 3.640 4.020 311,398 +0.38(+10.44%)
Feb 08, 2022 3.630 3.700 3.520 3.640 191,576 +0.01(+0.28%)
Feb 07, 2022 3.560 3.830 3.522 3.630 148,315 +0.12(+3.42%)
Feb 04, 2022 3.240 3.600 3.170 3.510 190,138 +0.25(+7.67%)
Feb 03, 2022 3.490 3.240 3.260 155,808 -0.37(-10.19%)
Feb 02, 2022 3.860 3.860 3.550 3.630 167,159 -0.22(-5.71%)
Feb 01, 2022 3.700 3.855 3.540 3.850 165,445 +0.20(+5.48%)
Jan 31, 2022 3.150 3.660 3.650 204,808 +0.44(+13.71%)
Jan 28, 2022 3.060 3.230 2.921 3.210 300,952 +0.14(+4.56%)
Jan 27, 2022 3.430 3.500 3.020 3.070 343,036 -0.35(-10.36%)
Jan 26, 2022 3.300 3.510 3.250 3.425 453,968 +0.21(+6.70%)
Jan 25, 2022 2.980 3.280 2.980 3.210 258,803 +0.15(+4.90%)
Jan 24, 2022 2.820 3.110 2.720 3.060 442,291 +0.14(+4.79%)
Jan 21, 2022 3.250 3.350 2.885 2.920 434,084 -0.36(-10.98%)
Jan 20, 2022 3.390 3.680 3.280 3.280 215,744 -0.08(-2.38%)
Jan 19, 2022 3.560 3.630 3.340 3.360 208,349 -0.15(-4.27%)
Jan 18, 2022 3.600 3.640 3.445 3.510 240,090 -0.12(-3.31%)
Jan 14, 2022 3.630 0 +0.05(+1.40%)
Jan 13, 2022 3.690 3.760 3.510 3.580 180,922 -0.12(-3.24%)
Jan 12, 2022 3.770 3.800 3.660 3.700 291,751 +0.02(+0.54%)
Jan 11, 2022 3.460 3.825 3.400 3.680 162,201 +0.22(+6.36%)
Jan 10, 2022 3.650 3.650 3.365 3.460 418,740 -0.27(-7.24%)
Jan 07, 2022 3.790 3.850 3.660 3.730 176,776 +0.02(+0.54%)
Jan 06, 2022 3.790 3.900 3.620 3.710 250,585 -0.11(-2.88%)
Jan 05, 2022 4.050 4.100 3.770 3.820 290,400 -0.23(-5.68%)
Jan 04, 2022 4.180 4.180 3.900 4.050 189,146 -0.07(-1.70%)
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.