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

Lifemd Inc (NQ: LFMD )

12.51 +0.02 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2023 3.990 3.990 3.770 3.860 333,706 -0.01(-0.26%)
Aug 30, 2023 3.760 3.935 3.720 3.870 283,452 +0.19(+5.16%)
Aug 29, 2023 3.530 3.690 3.530 3.680 287,305 +0.19(+5.44%)
Aug 28, 2023 3.620 3.723 3.460 3.490 222,932 -0.10(-2.79%)
Aug 25, 2023 3.660 3.700 3.520 3.590 192,698 +0.01(+0.28%)
Aug 24, 2023 3.900 3.910 3.521 3.580 244,428 -0.32(-8.21%)
Aug 23, 2023 3.850 3.950 3.750 3.900 132,471 +0.05(+1.30%)
Aug 22, 2023 3.880 3.900 3.700 3.850 213,430 +0.01(+0.26%)
Aug 21, 2023 3.840 4.010 3.810 3.840 241,648 +0.07(+1.86%)
Aug 18, 2023 3.740 3.820 3.650 3.770 312,714 -0.03(-0.79%)
Aug 17, 2023 4.100 4.130 3.770 3.800 344,812 -0.28(-6.86%)
Aug 16, 2023 4.370 4.530 4.050 4.080 411,378 -0.28(-6.42%)
Aug 15, 2023 4.300 4.439 4.030 4.360 372,057 +0.01(+0.23%)
Aug 14, 2023 4.400 4.590 4.280 4.350 306,510 -0.03(-0.68%)
Aug 11, 2023 4.340 4.630 4.261 4.380 397,625 +0.00(+0.00%)
Aug 10, 2023 3.950 4.540 3.950 4.380 999,583 +0.72(+19.67%)
Aug 09, 2023 3.860 3.860 3.450 3.660 334,525 -0.09(-2.40%)
Aug 08, 2023 3.860 3.960 3.730 3.750 356,244 -0.17(-4.34%)
Aug 07, 2023 4.280 4.280 3.850 3.920 217,613 -0.39(-9.05%)
Aug 04, 2023 4.220 4.350 4.170 4.310 196,944 +0.09(+2.13%)
Aug 03, 2023 4.160 4.480 4.160 4.220 122,615 +0.01(+0.24%)
Aug 02, 2023 4.350 4.425 4.130 4.210 142,791 -0.24(-5.39%)
Aug 01, 2023 4.710 4.750 4.260 4.450 301,229 -0.29(-6.12%)
Jul 31, 2023 4.610 4.800 4.400 4.740 417,779 +0.18(+3.95%)
Jul 28, 2023 4.150 4.590 3.980 4.560 608,233 +0.64(+16.33%)
Jul 27, 2023 3.940 4.226 3.850 3.920 419,202 +0.03(+0.77%)
Jul 26, 2023 3.630 3.940 3.570 3.890 299,062 +0.22(+5.99%)
Jul 25, 2023 3.870 4.039 3.660 3.670 463,573 -0.09(-2.39%)
Jul 24, 2023 4.110 4.300 3.720 3.760 570,107 -0.38(-9.18%)
Jul 21, 2023 3.710 4.600 3.685 4.140 1,356,452 +0.61(+17.28%)
Jul 20, 2023 3.690 3.800 3.310 3.530 1,176,332 -0.13(-3.55%)
Jul 19, 2023 3.830 3.900 3.490 3.660 577,375 -0.23(-5.91%)
Jul 18, 2023 4.050 4.250 3.880 3.890 424,757 -0.15(-3.71%)
Jul 17, 2023 4.100 4.114 3.650 4.040 947,028 -0.06(-1.46%)
Jul 14, 2023 4.440 4.470 4.030 4.100 317,119 -0.37(-8.28%)
Jul 13, 2023 4.700 4.700 4.210 4.470 551,532 -0.23(-4.89%)
Jul 12, 2023 5.080 5.170 4.650 4.700 504,428 -0.33(-6.56%)
Jul 11, 2023 5.440 5.450 4.830 5.030 684,776 -0.29(-5.45%)
Jul 10, 2023 4.665 5.350 4.540 5.320 753,306 +0.75(+16.41%)
Jul 07, 2023 4.170 5.000 4.060 4.570 743,978 +0.40(+9.59%)
Jul 06, 2023 4.730 4.730 4.060 4.170 560,026 -0.65(-13.49%)
Jul 05, 2023 4.820 4.850 4.500 4.820 574,831 +0.03(+0.63%)
Jul 03, 2023 4.400 4.800 4.370 4.790 645,578 +0.44(+10.11%)
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%)
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.