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

Lifemd Inc (NQ: LFMD )

10.89 +0.89 (+8.90%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Jul 29, 2022 2.220 2.598 2.220 2.480 276,353 +0.20(+8.77%)
Jul 28, 2022 2.220 2.360 2.220 2.280 38,991 +0.01(+0.44%)
Jul 27, 2022 2.160 2.340 2.160 2.270 57,553 +0.09(+4.13%)
Jul 26, 2022 2.260 2.295 2.150 2.180 52,272 -0.09(-4.18%)
Jul 25, 2022 2.330 2.420 2.250 2.275 56,505 -0.06(-2.78%)
Jul 22, 2022 2.500 2.500 2.290 2.340 114,202 -0.22(-8.59%)
Jul 21, 2022 2.490 2.639 2.425 2.560 187,215 +0.11(+4.49%)
Jul 20, 2022 2.110 2.600 2.094 2.450 422,080 +0.35(+16.67%)
Jul 19, 2022 2.140 2.168 2.010 2.100 123,935 -0.01(-0.47%)
Jul 18, 2022 2.130 2.210 2.070 2.110 47,826 +0.03(+1.44%)
Jul 15, 2022 2.050 2.100 2.010 2.080 60,877 +0.04(+1.96%)
Jul 14, 2022 2.040 2.070 2.010 2.040 23,396 -0.02(-0.97%)
Jul 13, 2022 2.000 2.090 2.000 2.060 62,877 +0.02(+0.98%)
Jul 12, 2022 2.130 2.140 2.000 2.040 67,127 -0.11(-5.12%)
Jul 11, 2022 2.350 2.350 2.150 2.150 26,393 -0.14(-6.11%)
Jul 08, 2022 2.080 2.290 2.080 2.290 114,741 +0.16(+7.51%)
Jul 07, 2022 2.070 2.190 2.065 2.130 81,488 +0.09(+4.41%)
Jul 06, 2022 2.050 2.130 2.010 2.040 87,813 +0.03(+1.49%)
Jul 05, 2022 2.030 2.320 2.010 2.010 205,143 -0.06(-2.90%)
Jul 01, 2022 2.040 2.085 2.000 2.070 71,547 +0.03(+1.47%)
Jun 30, 2022 2.010 2.040 1.990 2.040 158,041 +0.03(+1.49%)
Jun 29, 2022 2.070 2.070 2.010 2.010 69,195 -0.06(-2.90%)
Jun 28, 2022 2.180 2.220 2.030 2.070 74,706 -0.09(-4.17%)
Jun 27, 2022 2.240 2.240 2.130 2.160 49,170 +0.00(+0.00%)
Jun 24, 2022 2.350 2.520 2.080 2.160 141,092 -0.16(-6.90%)
Jun 23, 2022 2.240 2.330 2.235 2.320 79,192 +0.09(+4.04%)
Jun 22, 2022 2.050 2.280 2.030 2.230 79,033 +0.12(+5.69%)
Jun 21, 2022 2.060 2.200 2.030 2.110 96,548 +0.09(+4.46%)
Jun 17, 2022 1.980 2.117 1.980 2.020 90,785 +0.06(+3.06%)
Jun 16, 2022 1.910 2.210 1.910 1.960 181,961 -0.03(-1.51%)
Jun 15, 2022 1.900 2.300 1.900 1.990 517,156 +0.13(+6.99%)
Jun 14, 2022 2.200 2.200 1.800 1.860 250,854 -0.33(-15.07%)
Jun 13, 2022 2.260 2.360 2.110 2.190 122,850 -0.18(-7.59%)
Jun 10, 2022 2.310 2.370 2.270 2.370 49,677 -0.02(-0.84%)
Jun 09, 2022 2.440 2.455 2.307 2.390 47,825 -0.09(-3.63%)
Jun 08, 2022 2.460 2.600 2.410 2.480 79,180 +0.00(+0.00%)
Jun 07, 2022 2.500 2.540 2.410 2.480 56,672 -0.06(-2.36%)
Jun 06, 2022 2.280 2.540 2.280 2.540 101,034 +0.23(+9.96%)
Jun 03, 2022 2.450 2.497 2.235 2.310 94,754 -0.19(-7.60%)
Jun 02, 2022 2.260 2.500 2.230 2.500 106,413 +0.26(+11.61%)
Jun 01, 2022 2.280 2.300 2.150 2.240 66,225 -0.01(-0.44%)
May 31, 2022 2.290 2.290 2.160 2.250 119,260 -0.05(-2.17%)
May 27, 2022 2.340 2.340 2.255 2.300 123,457 +0.05(+2.22%)
May 26, 2022 2.220 2.335 2.200 2.250 88,622 +0.06(+2.74%)
May 25, 2022 2.060 2.210 2.060 2.190 148,585 +0.06(+2.82%)
May 24, 2022 2.150 2.180 2.070 2.130 73,676 -0.05(-2.29%)
May 23, 2022 2.100 2.200 2.020 2.180 165,600 +0.13(+6.34%)
May 20, 2022 2.100 2.140 2.000 2.050 85,194 -0.03(-1.44%)
May 19, 2022 2.150 2.253 2.020 2.080 175,579 -0.05(-2.35%)
May 18, 2022 2.070 2.180 2.040 2.130 106,143 +0.02(+0.95%)
May 17, 2022 2.050 2.110 1.950 2.110 88,292 +0.12(+6.03%)
May 16, 2022 2.150 2.150 1.930 1.990 117,171 -0.12(-5.69%)
May 13, 2022 2.030 2.200 2.000 2.110 129,402 +0.17(+8.76%)
May 12, 2022 1.900 2.020 1.850 1.940 106,600 +0.03(+1.57%)
May 11, 2022 2.000 2.090 1.890 1.910 99,457 -0.12(-5.91%)
May 10, 2022 2.130 2.225 2.020 2.030 172,412 -0.07(-3.33%)
May 09, 2022 2.270 2.315 2.040 2.100 153,377 -0.22(-9.48%)
May 06, 2022 2.410 2.510 2.310 2.320 104,238 -0.13(-5.31%)
May 05, 2022 2.360 2.610 2.269 2.450 132,591 +0.01(+0.41%)
May 04, 2022 2.420 2.500 2.310 2.440 28,322 +0.02(+0.83%)
May 03, 2022 2.600 2.670 2.310 2.420 93,259 -0.18(-6.92%)
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.