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

Lifemd Inc (NQ: LFMD )

11.64 -0.29 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 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.