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, 2023 7.400 7.950 7.400 7.700 1,611,230 +0.51(+7.09%)
Nov 29, 2023 6.920 7.590 6.920 7.190 680,064 +0.32(+4.66%)
Nov 28, 2023 6.930 7.060 6.820 6.870 317,804 -0.06(-0.87%)
Nov 27, 2023 6.700 6.990 6.640 6.930 387,733 +0.21(+3.12%)
Nov 24, 2023 6.830 6.960 6.690 6.720 211,413 -0.17(-2.47%)
Nov 22, 2023 7.080 7.080 6.870 6.890 263,672 -0.11(-1.57%)
Nov 21, 2023 7.060 7.190 6.830 7.000 448,043 -0.10(-1.41%)
Nov 20, 2023 7.160 7.290 6.930 7.100 527,133 -0.10(-1.39%)
Nov 17, 2023 7.400 7.540 7.200 7.200 1,539,343 -0.20(-2.70%)
Nov 16, 2023 7.510 7.700 7.310 7.400 465,504 -0.13(-1.73%)
Nov 15, 2023 7.240 7.630 7.190 7.530 527,176 +0.31(+4.29%)
Nov 14, 2023 7.280 7.650 7.150 7.220 592,849 +0.12(+1.69%)
Nov 13, 2023 6.880 7.110 6.605 7.100 418,208 +0.22(+3.20%)
Nov 10, 2023 6.790 6.936 6.670 6.880 473,260 +0.07(+1.03%)
Nov 09, 2023 7.390 7.450 6.200 6.810 1,519,492 -0.35(-4.89%)
Nov 08, 2023 7.240 7.540 7.050 7.160 674,852 -0.04(-0.56%)
Nov 07, 2023 7.280 7.770 7.120 7.200 714,525 -0.11(-1.50%)
Nov 06, 2023 7.150 7.370 6.890 7.310 470,685 +0.20(+2.81%)
Nov 03, 2023 6.920 7.250 6.920 7.110 501,533 +0.27(+3.95%)
Nov 02, 2023 6.450 7.170 6.440 6.840 710,595 +0.46(+7.21%)
Nov 01, 2023 6.260 6.400 6.200 6.380 168,731 +0.12(+1.92%)
Oct 31, 2023 6.160 6.360 6.031 6.260 176,528 +0.07(+1.13%)
Oct 30, 2023 6.340 6.490 6.070 6.190 669,922 -0.13(-2.06%)
Oct 27, 2023 6.430 6.610 6.280 6.320 342,924 -0.08(-1.25%)
Oct 26, 2023 6.510 6.680 6.020 6.400 582,725 -0.18(-2.74%)
Oct 25, 2023 6.820 6.980 6.500 6.580 604,362 -0.29(-4.22%)
Oct 24, 2023 7.070 7.230 6.640 6.870 676,341 +0.20(+3.00%)
Oct 23, 2023 6.310 6.840 5.970 6.670 798,518 +0.26(+4.06%)
Oct 20, 2023 6.300 6.510 6.228 6.410 560,083 +0.11(+1.75%)
Oct 19, 2023 6.260 6.355 6.120 6.300 475,091 +0.02(+0.32%)
Oct 18, 2023 6.660 6.810 6.230 6.280 956,863 -0.49(-7.24%)
Oct 17, 2023 6.730 7.080 6.620 6.770 546,902 -0.01(-0.15%)
Oct 16, 2023 6.850 7.050 6.340 6.780 660,332 +0.08(+1.19%)
Oct 13, 2023 6.840 7.400 6.550 6.700 1,212,268 -0.05(-0.74%)
Oct 12, 2023 6.550 6.970 6.410 6.750 1,028,555 +0.26(+4.01%)
Oct 11, 2023 6.350 6.750 6.300 6.490 431,738 +0.14(+2.20%)
Oct 10, 2023 6.570 6.730 6.310 6.350 385,918 -0.27(-4.08%)
Oct 09, 2023 6.410 6.730 6.160 6.620 484,607 +0.12(+1.85%)
Oct 06, 2023 6.380 6.630 6.250 6.500 369,303 +0.05(+0.78%)
Oct 05, 2023 6.090 6.540 6.030 6.450 544,261 +0.39(+6.44%)
Oct 04, 2023 6.020 6.176 5.770 6.060 499,292 +0.10(+1.68%)
Oct 03, 2023 6.250 6.860 5.660 5.960 1,027,330 -0.30(-4.79%)
Oct 02, 2023 6.250 6.500 6.010 6.260 1,180,479 +0.01(+0.16%)
Sep 29, 2023 5.960 6.260 5.750 6.250 1,205,958 +0.36(+6.11%)
Sep 28, 2023 5.500 5.920 5.340 5.890 817,694 +0.39(+7.09%)
Sep 27, 2023 5.440 5.620 5.030 5.500 666,588 +0.07(+1.29%)
Sep 26, 2023 4.750 5.660 4.750 5.430 1,390,416 +0.60(+12.42%)
Sep 25, 2023 4.260 4.930 4.720 4.830 729,480 +0.53(+12.33%)
Sep 22, 2023 4.310 4.410 4.050 4.300 543,672 +0.00(+0.00%)
Sep 21, 2023 4.260 4.520 4.250 4.300 434,823 -0.01(-0.23%)
Sep 20, 2023 4.420 4.480 4.280 4.310 295,266 -0.10(-2.27%)
Sep 19, 2023 4.500 4.650 4.210 4.410 432,541 -0.11(-2.43%)
Sep 18, 2023 4.830 4.830 4.410 4.520 385,358 -0.33(-6.80%)
Sep 15, 2023 4.830 5.020 4.590 4.850 439,027 -0.01(-0.21%)
Sep 14, 2023 4.730 4.920 4.580 4.860 341,958 +0.16(+3.40%)
Sep 13, 2023 4.650 4.960 4.520 4.700 310,462 -0.02(-0.42%)
Sep 12, 2023 4.640 5.040 4.640 4.720 555,183 +0.03(+0.64%)
Sep 11, 2023 4.380 4.750 4.380 4.690 260,748 +0.32(+7.32%)
Sep 08, 2023 4.730 4.780 4.304 4.370 230,471 -0.34(-7.22%)
Sep 07, 2023 4.320 4.860 4.280 4.710 483,272 +0.32(+7.29%)
Sep 06, 2023 4.650 4.670 4.270 4.390 409,389 -0.26(-5.59%)
Sep 05, 2023 4.260 4.870 4.190 4.650 692,240 +0.40(+9.41%)
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.