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

Lifemd Inc (NQ: LFMD )

7.720 -0.590 (-7.10%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
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 +0.25(+8.39%)
Jun 14, 2023 2.950 3.101 2.850 2.980 259,947 +0.08(+2.94%)
Jun 13, 2023 2.640 3.180 2.530 2.895 338,860 +0.27(+10.08%)
Jun 12, 2023 2.590 2.630 2.500 2.630 131,946 +0.14(+5.62%)
Jun 09, 2023 2.440 2.590 2.400 2.490 163,993 +0.10(+4.18%)
Jun 08, 2023 2.280 2.400 2.260 2.390 213,347 +0.19(+8.64%)
Jun 07, 2023 2.200 2.200 2.165 2.200 159,796 +0.02(+0.92%)
Jun 06, 2023 2.210 2.210 2.130 2.180 270,052 +0.00(+0.00%)
Jun 05, 2023 2.140 2.180 2.060 2.180 98,207 +0.04(+1.87%)
Jun 02, 2023 2.180 2.180 2.080 2.140 58,443 -0.04(-1.83%)
Jun 01, 2023 1.950 2.180 1.950 2.180 74,130 +0.23(+11.79%)
May 31, 2023 2.110 2.110 1.930 1.950 109,483 -0.15(-7.14%)
May 30, 2023 2.190 2.190 2.030 2.100 76,810 -0.08(-3.67%)
May 26, 2023 2.140 2.200 2.060 2.180 84,456 +0.01(+0.46%)
May 25, 2023 2.190 2.190 2.050 2.170 82,954 +0.02(+0.93%)
May 24, 2023 2.100 2.190 2.070 2.150 123,081 +0.03(+1.42%)
May 23, 2023 2.170 2.180 1.960 2.120 141,650 -0.04(-1.85%)
May 22, 2023 2.020 2.180 1.975 2.160 152,435 +0.12(+5.88%)
May 19, 2023 1.890 2.050 1.810 2.040 163,511 +0.18(+9.68%)
May 18, 2023 1.850 1.870 1.790 1.860 50,333 -0.01(-0.53%)
May 17, 2023 1.800 1.930 1.740 1.870 104,384 +0.09(+5.06%)
May 16, 2023 1.740 1.810 1.720 1.780 29,882 +0.02(+1.14%)
May 15, 2023 1.830 1.868 1.720 1.760 144,963 -0.07(-3.83%)
May 12, 2023 1.890 1.950 1.660 1.830 481,722 +0.00(+0.00%)
May 11, 2023 1.740 1.850 1.720 1.830 114,467 +0.08(+4.57%)
May 10, 2023 1.690 1.756 1.671 1.750 79,640 +0.06(+3.55%)
May 09, 2023 1.590 1.710 1.590 1.690 44,796 +0.08(+4.97%)
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%)
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.