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

Lifemd Inc (NQ: LFMD )

11.95 +1.13 (+10.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2021 3.950 4.170 3.700 4.070 920,899 +0.08(+2.01%)
Nov 29, 2021 4.260 4.330 3.920 3.990 302,298 -0.25(-5.90%)
Nov 26, 2021 4.140 4.370 4.120 4.240 185,774 -0.04(-0.93%)
Nov 24, 2021 4.050 4.340 4.000 4.280 190,520 +0.18(+4.39%)
Nov 23, 2021 4.190 4.200 3.950 4.100 367,909 -0.07(-1.68%)
Nov 22, 2021 4.730 4.730 4.100 4.170 602,724 -0.37(-8.15%)
Nov 19, 2021 4.710 4.760 4.520 4.540 296,591 -0.15(-3.20%)
Nov 18, 2021 4.850 4.722 4.650 4.690 344,948 -0.09(-1.88%)
Nov 17, 2021 4.700 4.990 4.690 4.780 489,168 +0.12(+2.58%)
Nov 16, 2021 4.480 4.810 4.410 4.660 477,768 +0.19(+4.25%)
Nov 15, 2021 4.800 4.830 4.270 4.470 928,490 -0.29(-6.09%)
Nov 12, 2021 4.800 5.110 4.740 4.760 1,706,507 -0.06(-1.24%)
Nov 11, 2021 5.400 5.400 4.800 4.820 704,639 -0.18(-3.60%)
Nov 10, 2021 4.930 5.000 394,334 -0.02(-0.40%)
Nov 09, 2021 5.420 5.490 4.910 5.020 362,285 -0.32(-5.99%)
Nov 08, 2021 5.090 5.550 5.074 5.340 525,213 +0.38(+7.66%)
Nov 05, 2021 5.160 5.240 4.860 4.960 340,777 -0.26(-4.98%)
Nov 04, 2021 5.350 5.490 5.160 5.220 177,588 -0.12(-2.25%)
Nov 03, 2021 4.990 5.370 4.951 5.340 333,056 +0.33(+6.59%)
Nov 02, 2021 5.250 5.270 4.840 5.010 245,924 -0.22(-4.21%)
Nov 01, 2021 5.040 5.310 5.160 5.230 264,833 +0.24(+4.81%)
Oct 29, 2021 4.920 5.380 4.920 4.990 679,908 +0.02(+0.40%)
Oct 28, 2021 4.580 4.990 4.500 4.970 350,749 +0.37(+8.04%)
Oct 27, 2021 4.880 5.130 4.560 4.600 654,834 -0.35(-7.07%)
Oct 26, 2021 5.030 4.950 289,558 -0.10(-1.98%)
Oct 25, 2021 4.980 5.160 4.790 5.050 437,023 +0.06(+1.20%)
Oct 22, 2021 5.270 5.280 4.840 4.990 578,429 -0.27(-5.13%)
Oct 21, 2021 5.110 5.300 5.020 5.260 184,659 +0.15(+2.94%)
Oct 20, 2021 5.190 5.340 5.060 5.110 225,318 -0.04(-0.78%)
Oct 19, 2021 5.150 5.320 5.020 5.150 285,466 +0.09(+1.78%)
Oct 18, 2021 5.210 5.310 5.030 5.060 216,736 -0.12(-2.32%)
Oct 15, 2021 5.330 5.422 5.140 5.180 268,045 -0.09(-1.71%)
Oct 14, 2021 5.750 5.765 5.200 5.270 358,368 -0.35(-6.23%)
Oct 13, 2021 5.570 5.950 5.500 5.620 338,027 +0.08(+1.44%)
Oct 12, 2021 5.070 5.630 5.070 5.540 464,317 +0.50(+9.92%)
Oct 11, 2021 5.110 5.370 5.020 5.040 385,362 -0.04(-0.79%)
Oct 08, 2021 5.800 5.870 5.040 5.080 652,340 -0.70(-12.11%)
Oct 07, 2021 5.910 6.040 5.740 5.780 249,800 -0.07(-1.20%)
Oct 06, 2021 6.000 6.120 5.830 5.850 336,622 -0.16(-2.66%)
Oct 05, 2021 6.240 6.270 6.000 6.010 401,806 -0.17(-2.75%)
Oct 04, 2021 6.470 6.470 6.110 6.180 296,037 -0.12(-1.90%)
Oct 01, 2021 6.250 6.410 6.000 6.300 457,218 +0.09(+1.45%)
Sep 30, 2021 6.000 6.400 6.000 6.210 622,413 +0.19(+3.16%)
Sep 29, 2021 6.110 6.240 5.990 6.020 2,533,613 -0.83(-12.12%)
Sep 28, 2021 6.840 7.040 6.610 6.850 328,900 +0.01(+0.15%)
Sep 27, 2021 6.840 7.055 6.660 6.840 213,039 -0.05(-0.73%)
Sep 24, 2021 7.300 7.350 6.780 6.890 294,910 -0.46(-6.26%)
Sep 23, 2021 7.340 7.580 7.250 7.350 243,749 +0.06(+0.82%)
Sep 22, 2021 7.240 7.390 7.120 7.290 201,766 +0.07(+0.97%)
Sep 21, 2021 6.920 7.400 6.740 7.220 295,002 +0.40(+5.87%)
Sep 20, 2021 7.240 7.270 6.760 6.820 383,832 -0.62(-8.33%)
Sep 17, 2021 7.490 7.580 7.140 7.440 368,837 -0.08(-1.06%)
Sep 16, 2021 7.470 8.090 7.430 7.520 487,537 +0.19(+2.59%)
Sep 15, 2021 6.940 7.480 6.610 7.330 530,560 +0.62(+9.24%)
Sep 14, 2021 7.000 7.150 6.570 6.710 433,306 -0.28(-4.01%)
Sep 13, 2021 7.180 7.200 6.850 6.990 233,089 -0.19(-2.65%)
Sep 10, 2021 7.300 7.330 7.110 7.180 274,699 -0.15(-2.05%)
Sep 09, 2021 7.080 7.490 7.040 7.330 267,504 +0.26(+3.68%)
Sep 08, 2021 7.320 7.400 7.020 7.070 305,376 -0.31(-4.20%)
Sep 07, 2021 7.280 7.500 7.170 7.380 215,391 +0.11(+1.51%)
Sep 03, 2021 7.680 7.780 7.150 7.270 396,649 -0.43(-5.58%)
Sep 02, 2021 7.880 8.150 7.580 7.700 293,795 -0.16(-2.04%)
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.