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

Lifemd Inc (NQ: LFMD )

12.51 UNCHANGED
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 (%)
Dec 31, 2021 4.030 4.100 3.790 3.870 490,068 -0.18(-4.44%)
Dec 30, 2021 3.770 4.380 3.730 4.050 573,729 +0.27(+7.14%)
Dec 29, 2021 4.070 4.166 3.750 3.780 575,364 -0.34(-8.25%)
Dec 28, 2021 4.480 4.529 4.070 4.120 329,237 -0.34(-7.62%)
Dec 27, 2021 4.350 4.500 4.240 4.460 358,372 +0.14(+3.24%)
Dec 23, 2021 3.930 4.330 3.900 4.320 390,070 +0.39(+9.92%)
Dec 22, 2021 4.090 4.120 3.910 3.930 186,341 -0.13(-3.20%)
Dec 21, 2021 3.990 4.100 3.960 4.060 222,120 +0.12(+3.05%)
Dec 20, 2021 4.140 4.210 3.930 3.940 280,673 -0.34(-7.94%)
Dec 17, 2021 4.040 4.420 3.980 4.280 365,368 +0.15(+3.63%)
Dec 16, 2021 4.310 4.370 4.050 4.130 177,511 -0.17(-3.95%)
Dec 15, 2021 3.990 4.420 3.800 4.300 439,969 +0.31(+7.77%)
Dec 14, 2021 4.040 4.170 3.930 3.990 273,983 -0.15(-3.62%)
Dec 13, 2021 4.270 4.398 4.020 4.140 257,273 -0.18(-4.17%)
Dec 10, 2021 4.610 4.680 4.310 4.320 327,882 -0.25(-5.47%)
Dec 09, 2021 4.890 4.940 4.550 4.570 269,865 -0.31(-6.35%)
Dec 08, 2021 4.670 4.980 4.580 4.880 485,461 +0.31(+6.78%)
Dec 07, 2021 4.280 4.660 4.280 4.570 513,880 +0.37(+8.81%)
Dec 06, 2021 3.970 4.330 3.810 4.200 382,533 +0.23(+5.79%)
Dec 03, 2021 3.980 4.080 3.780 3.970 508,899 +0.02(+0.51%)
Dec 02, 2021 4.060 4.060 3.830 3.950 238,167 -0.04(-1.00%)
Dec 01, 2021 4.120 4.400 3.940 3.990 691,181 -0.08(-1.97%)
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%)
Sep 01, 2021 7.910 8.020 7.760 7.860 129,918 -0.02(-0.25%)
Aug 31, 2021 7.960 8.170 7.850 7.880 179,344 -0.03(-0.38%)
Aug 30, 2021 7.920 8.050 7.648 7.910 234,423 +0.10(+1.28%)
Aug 27, 2021 7.650 8.000 7.650 7.810 163,275 +0.13(+1.69%)
Aug 26, 2021 7.980 8.150 7.580 7.680 679,198 -0.34(-4.24%)
Aug 25, 2021 8.130 8.290 7.570 8.020 702,513 -0.05(-0.62%)
Aug 24, 2021 7.660 8.160 7.560 8.070 401,803 +0.49(+6.46%)
Aug 23, 2021 7.220 7.869 7.100 7.580 642,270 +0.39(+5.42%)
Aug 20, 2021 7.280 7.730 6.980 7.190 479,090 -0.05(-0.69%)
Aug 19, 2021 7.300 7.830 7.071 7.240 450,926 -0.06(-0.82%)
Aug 18, 2021 6.910 7.600 6.650 7.300 784,263 +0.49(+7.20%)
Aug 17, 2021 6.900 7.372 6.700 6.810 704,085 -0.21(-2.99%)
Aug 16, 2021 7.330 7.360 6.811 7.020 818,591 -0.38(-5.14%)
Aug 13, 2021 8.000 8.480 7.320 7.400 1,664,667 -1.71(-18.77%)
Aug 12, 2021 8.600 9.250 8.600 9.110 653,775 +0.41(+4.71%)
Aug 11, 2021 9.270 9.470 8.370 8.700 698,872 -0.62(-6.65%)
Aug 10, 2021 9.910 10.14 9.280 9.320 355,021 -0.66(-6.61%)
Aug 09, 2021 9.840 10.25 9.719 9.980 436,019 +0.15(+1.53%)
Aug 06, 2021 10.02 10.18 9.730 9.830 234,695 -0.19(-1.90%)
Aug 05, 2021 9.750 10.32 9.637 10.02 328,146 +0.30(+3.09%)
Aug 04, 2021 9.600 9.940 9.440 9.720 236,309 +0.03(+0.31%)
Aug 03, 2021 9.950 9.960 9.640 9.690 152,623 -0.21(-2.12%)
Aug 02, 2021 9.890 10.11 9.650 9.900 158,255 +0.09(+0.92%)
Jul 30, 2021 9.870 10.26 9.790 9.810 195,342 -0.16(-1.60%)
Jul 29, 2021 10.15 10.23 9.860 9.970 153,553 -0.20(-1.97%)
Jul 28, 2021 9.660 10.30 9.660 10.17 187,572 +0.47(+4.85%)
Jul 27, 2021 9.630 9.990 9.130 9.700 211,720 -0.06(-0.61%)
Jul 26, 2021 10.13 10.30 9.640 9.760 277,239 -0.30(-2.98%)
Jul 23, 2021 10.11 10.25 9.790 10.06 229,477 -0.04(-0.40%)
Jul 22, 2021 10.22 10.32 9.750 10.10 261,488 -0.25(-2.42%)
Jul 21, 2021 9.180 10.35 9.180 10.35 498,735 +1.13(+12.26%)
Jul 20, 2021 9.640 9.640 9.150 9.220 310,397 -0.32(-3.35%)
Jul 19, 2021 9.180 9.640 8.800 9.540 343,913 +0.10(+1.06%)
Jul 16, 2021 9.690 10.08 9.350 9.440 353,112 -0.08(-0.84%)
Jul 15, 2021 9.450 9.862 9.010 9.520 351,744 +0.13(+1.38%)
Jul 14, 2021 9.760 9.790 9.180 9.390 510,807 -0.33(-3.40%)
Jul 13, 2021 10.54 10.74 9.710 9.720 518,287 -1.00(-9.33%)
Jul 12, 2021 10.93 11.00 10.41 10.72 305,221 -0.11(-1.02%)
Jul 09, 2021 10.49 10.86 10.26 10.83 368,384 +0.42(+4.03%)
Jul 08, 2021 10.03 10.64 9.690 10.41 287,451 +0.05(+0.48%)
Jul 07, 2021 10.90 11.44 10.28 10.36 502,646 -0.51(-4.69%)
Jul 06, 2021 11.00 11.04 10.62 10.87 264,650 -0.06(-0.55%)
Jul 02, 2021 11.29 11.40 10.58 10.93 548,161 -0.66(-5.69%)
Jul 01, 2021 11.95 11.95 11.25 11.59 230,513 -0.19(-1.61%)
Jun 30, 2021 11.51 12.15 11.01 11.78 1,054,437 +0.22(+1.90%)
Jun 29, 2021 12.68 12.68 11.56 11.56 583,198 -0.90(-7.22%)
Jun 28, 2021 12.78 13.10 12.11 12.46 480,724 -0.19(-1.50%)
Jun 25, 2021 13.62 13.79 12.40 12.65 771,700 -1.09(-7.93%)
Jun 24, 2021 13.65 14.06 13.05 13.74 485,308 +0.23(+1.70%)
Jun 23, 2021 12.48 13.75 12.40 13.51 702,759 +1.13(+9.13%)
Jun 22, 2021 12.15 12.63 11.67 12.38 486,815 +0.17(+1.39%)
Jun 21, 2021 13.50 13.65 12.00 12.21 723,225 -1.07(-8.06%)
Jun 18, 2021 13.62 14.01 13.24 13.28 478,800 -0.68(-4.87%)
Jun 17, 2021 13.78 14.59 13.63 13.96 613,295 +0.18(+1.31%)
Jun 16, 2021 13.69 14.60 13.22 13.78 539,301 +0.23(+1.70%)
Jun 15, 2021 13.40 13.65 12.90 13.55 602,645 +0.03(+0.22%)
Jun 14, 2021 14.24 14.28 13.05 13.52 742,798 +0.06(+0.45%)
Jun 11, 2021 14.07 14.44 13.15 13.46 540,616 -0.58(-4.13%)
Jun 10, 2021 15.44 15.50 13.51 14.04 808,692 -1.58(-10.12%)
Jun 09, 2021 15.48 16.28 15.28 15.62 886,228 -0.23(-1.45%)
Jun 08, 2021 13.10 15.99 13.08 15.85 1,362,994 +2.71(+20.62%)
Jun 07, 2021 13.58 13.80 13.04 13.14 668,839 -0.44(-3.24%)
Jun 04, 2021 13.56 13.96 13.33 13.58 505,569 -0.01(-0.07%)
Jun 03, 2021 14.02 14.09 13.16 13.59 703,429 -0.73(-5.10%)
Jun 02, 2021 12.81 14.48 12.73 14.32 933,480 +1.63(+12.84%)
Jun 01, 2021 12.97 13.40 12.10 12.69 590,526 -0.19(-1.48%)
May 28, 2021 12.15 13.75 12.15 12.88 1,198,240 +0.74(+6.10%)
May 27, 2021 10.94 12.32 10.51 12.14 954,984 +1.14(+10.36%)
May 26, 2021 11.55 12.10 10.93 11.00 1,375,842 -0.64(-5.50%)
May 25, 2021 11.84 12.87 11.57 11.64 1,472,834 +0.38(+3.37%)
May 24, 2021 12.64 12.92 10.72 11.26 1,824,399 -1.45(-11.41%)
May 21, 2021 12.60 13.44 11.68 12.71 2,735,244 +0.58(+4.78%)
May 20, 2021 10.61 12.64 10.33 12.13 3,622,598 +1.80(+17.42%)
May 19, 2021 8.540 10.69 8.500 10.33 4,785,641 +1.47(+16.59%)
May 18, 2021 7.910 9.192 7.850 8.860 1,363,248 +1.13(+14.62%)
May 17, 2021 8.820 9.530 7.650 7.730 2,776,088 -1.05(-11.96%)
May 14, 2021 7.300 9.160 7.300 8.780 14,893,912 +2.27(+34.87%)
May 13, 2021 7.000 7.120 6.160 6.510 1,742,719 -0.37(-5.38%)
May 12, 2021 7.130 7.310 6.800 6.880 995,549 -0.20(-2.82%)
May 11, 2021 6.681 7.380 6.681 7.080 1,032,171 -0.36(-4.84%)
May 10, 2021 8.210 8.280 7.340 7.440 1,173,182 -0.84(-10.14%)
May 07, 2021 8.360 8.710 8.190 8.280 409,549 +0.05(+0.61%)
May 06, 2021 8.320 8.495 7.910 8.230 493,046 -0.17(-2.02%)
May 05, 2021 8.880 9.000 8.250 8.400 453,845 -0.37(-4.22%)
May 04, 2021 9.440 9.440 8.480 8.770 524,169 -0.65(-6.90%)
May 03, 2021 9.970 10.45 9.350 9.420 635,064 -0.29(-2.99%)
Apr 30, 2021 9.650 9.860 9.310 9.710 475,000 -0.01(-0.10%)
Apr 29, 2021 9.800 9.860 9.320 9.720 522,913 +0.00(+0.00%)
Apr 28, 2021 9.460 9.780 9.100 9.720 662,681 +0.16(+1.67%)
Apr 27, 2021 9.950 9.950 9.090 9.560 663,391 +0.01(+0.10%)
Apr 26, 2021 8.870 9.740 8.590 9.550 731,416 +0.77(+8.77%)
Apr 23, 2021 8.600 9.197 8.350 8.780 928,800 +0.16(+1.86%)
Apr 22, 2021 8.680 9.150 8.350 8.620 1,033,551 -0.03(-0.35%)
Apr 21, 2021 7.510 9.040 7.400 8.650 1,583,986 +1.12(+14.87%)
Apr 20, 2021 8.000 8.250 7.530 7.530 1,386,033 -0.72(-8.73%)
Apr 19, 2021 11.17 11.29 8.100 8.250 3,382,555 -1.72(-17.25%)
Apr 16, 2021 8.980 10.36 7.790 9.970 7,482,300 +1.29(+14.86%)
Apr 15, 2021 8.750 9.330 8.410 8.680 2,345,161 -0.32(-3.56%)
Apr 14, 2021 10.85 11.43 8.520 9.000 7,096,688 -2.84(-23.99%)
Apr 13, 2021 14.34 14.34 11.68 11.84 1,677,444 -1.61(-11.97%)
Apr 12, 2021 14.35 14.93 13.35 13.45 1,209,653 -1.05(-7.24%)
Apr 09, 2021 15.42 15.50 14.22 14.50 1,042,700 -0.34(-2.29%)
Apr 08, 2021 16.01 16.31 14.41 14.84 1,472,812 -1.41(-8.68%)
Apr 07, 2021 16.53 17.00 16.06 16.25 350,069 -0.36(-2.17%)
Apr 06, 2021 17.10 17.42 16.29 16.61 327,839 -0.67(-3.88%)
Apr 05, 2021 17.81 18.00 16.06 17.28 380,441 +0.02(+0.12%)
Apr 01, 2021 16.19 18.00 16.01 17.26 971,300 +1.44(+9.10%)
Mar 31, 2021 15.85 16.84 15.52 15.82 1,155,311 -0.16(-1.00%)
Mar 30, 2021 17.50 17.59 14.63 15.98 1,706,204 -2.89(-15.32%)
Mar 29, 2021 20.10 20.50 18.75 18.87 880,133 -0.37(-1.92%)
Mar 26, 2021 19.40 20.45 18.95 19.24 421,200 +0.49(+2.61%)
Mar 25, 2021 17.38 18.88 16.75 18.75 542,093 +0.95(+5.34%)
Mar 24, 2021 20.25 20.40 17.50 17.80 707,713 -2.02(-10.19%)
Mar 23, 2021 21.33 21.49 19.38 19.82 668,303 -1.51(-7.08%)
Mar 22, 2021 20.98 21.95 19.19 21.33 716,854 +0.84(+4.10%)
Mar 19, 2021 19.63 21.15 19.50 20.49 1,774,100 +0.66(+3.33%)
Mar 18, 2021 20.19 20.50 19.20 19.83 467,172 -0.25(-1.25%)
Mar 17, 2021 19.54 20.65 18.59 20.08 591,152 +0.06(+0.30%)
Mar 16, 2021 19.65 21.40 19.61 20.02 512,297 +0.41(+2.09%)
Mar 15, 2021 18.42 20.28 18.08 19.61 777,827 +1.47(+8.10%)
Mar 12, 2021 17.69 18.45 16.55 18.14 499,200 +0.20(+1.11%)
Mar 11, 2021 16.53 18.39 16.35 17.94 871,756 +1.73(+10.67%)
Mar 10, 2021 17.99 18.48 15.82 16.21 941,422 -1.14(-6.57%)
Mar 09, 2021 16.21 18.25 15.98 17.35 927,972 +1.91(+12.37%)
Mar 08, 2021 15.81 16.75 14.51 15.44 628,416 -0.52(-3.26%)
Mar 05, 2021 16.90 16.90 13.25 15.96 1,195,400 +1.48(+10.22%)
Mar 04, 2021 15.28 16.00 13.51 14.48 1,497,816 -1.82(-11.17%)
Mar 03, 2021 18.50 19.11 15.22 16.30 1,909,870 -2.58(-13.67%)
Mar 02, 2021 21.32 21.60 18.81 18.88 1,158,252 -2.43(-11.40%)
Mar 01, 2021 22.75 23.45 20.87 21.31 811,114 -0.63(-2.87%)
Feb 26, 2021 20.88 22.24 19.62 21.94 766,600 +1.43(+6.97%)
Feb 25, 2021 22.45 23.86 19.71 20.51 1,019,602 -1.94(-8.64%)
Feb 24, 2021 21.72 24.50 21.70 22.45 487,983 +0.92(+4.27%)
Feb 23, 2021 24.00 24.26 19.00 21.53 2,462,494 -4.92(-18.60%)
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.