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

Lifemd Inc (NQ: LFMD )

7.770 +0.050 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 7.770 8.040 7.730 7.770 826,758 +0.05(+0.65%)
May 16, 2024 8.330 8.390 7.660 7.720 1,685,943 -0.59(-7.10%)
May 15, 2024 9.120 9.400 8.190 8.310 1,586,600 -0.77(-8.48%)
May 14, 2024 9.530 9.800 9.060 9.080 537,652 -0.45(-4.72%)
May 13, 2024 9.250 9.870 9.240 9.530 589,333 +0.21(+2.25%)
May 10, 2024 9.450 9.830 8.970 9.320 1,406,436 +0.02(+0.22%)
May 09, 2024 10.69 10.70 9.280 9.300 3,496,486 -3.03(-24.57%)
May 08, 2024 12.24 12.64 11.82 12.33 1,219,659 -0.05(-0.40%)
May 07, 2024 12.51 12.88 12.29 12.38 849,514 -0.06(-0.48%)
May 06, 2024 12.52 12.73 12.11 12.44 584,068 -0.07(-0.56%)
May 03, 2024 12.52 12.80 12.24 12.51 870,408 +0.02(+0.16%)
May 02, 2024 11.87 12.50 11.64 12.49 602,934 +0.85(+7.30%)
May 01, 2024 11.88 12.00 11.16 11.64 528,959 -0.29(-2.43%)
Apr 30, 2024 11.80 12.43 11.65 11.93 679,691 +0.06(+0.51%)
Apr 29, 2024 12.07 12.10 11.51 11.87 648,382 -0.08(-0.67%)
Apr 26, 2024 10.87 12.05 10.87 11.95 754,529 +1.13(+10.44%)
Apr 25, 2024 10.95 11.05 10.51 10.82 397,944 -0.34(-3.05%)
Apr 24, 2024 11.02 11.23 10.80 11.16 695,102 +0.27(+2.48%)
Apr 23, 2024 10.20 11.07 10.16 10.89 1,113,090 +0.89(+8.90%)
Apr 22, 2024 9.690 10.05 9.690 10.00 440,105 +0.30(+3.09%)
Apr 19, 2024 10.10 10.25 9.557 9.700 493,286 -0.51(-5.00%)
Apr 18, 2024 9.850 10.50 9.646 10.21 856,992 +0.34(+3.44%)
Apr 17, 2024 9.960 10.10 9.850 9.870 488,661 -0.05(-0.50%)
Apr 16, 2024 9.580 10.00 9.450 9.920 426,844 +0.31(+3.23%)
Apr 15, 2024 9.650 10.05 9.475 9.610 447,891 -0.05(-0.52%)
Apr 12, 2024 10.14 10.25 9.220 9.660 762,118 -0.56(-5.48%)
Apr 11, 2024 9.830 10.29 9.600 10.22 324,572 +0.36(+3.65%)
Apr 10, 2024 10.04 10.22 9.680 9.860 301,901 -0.41(-3.99%)
Apr 09, 2024 10.03 10.30 9.930 10.27 541,284 +0.27(+2.70%)
Apr 08, 2024 9.660 10.15 9.600 10.00 400,782 +0.42(+4.38%)
Apr 05, 2024 9.770 9.955 9.380 9.580 441,648 -0.09(-0.93%)
Apr 04, 2024 10.17 10.85 9.640 9.670 817,882 -0.46(-4.54%)
Apr 03, 2024 9.860 10.24 9.840 10.13 409,482 +0.23(+2.32%)
Apr 02, 2024 10.08 10.13 9.730 9.900 480,822 -0.30(-2.94%)
Apr 01, 2024 10.30 10.62 9.980 10.20 536,955 -0.08(-0.78%)
Mar 28, 2024 10.20 10.52 10.13 10.28 783,888 +0.10(+0.98%)
Mar 27, 2024 11.11 11.11 10.13 10.18 674,830 -0.88(-7.96%)
Mar 26, 2024 10.60 11.16 10.51 11.06 732,414 +0.46(+4.34%)
Mar 25, 2024 11.26 11.31 10.55 10.60 637,474 -0.54(-4.85%)
Mar 22, 2024 11.23 11.51 10.92 11.14 667,192 -0.10(-0.89%)
Mar 21, 2024 11.63 12.01 11.13 11.24 1,070,883 -0.29(-2.52%)
Mar 20, 2024 10.88 11.57 10.60 11.53 824,540 +0.66(+6.07%)
Mar 19, 2024 10.77 10.99 10.11 10.87 1,103,477 +0.03(+0.28%)
Mar 18, 2024 10.14 11.05 10.02 10.84 1,474,982 +0.76(+7.54%)
Mar 15, 2024 9.810 10.28 9.620 10.08 1,135,170 +0.31(+3.17%)
Mar 14, 2024 9.040 10.18 9.000 9.770 2,114,674 +0.87(+9.78%)
Mar 13, 2024 8.420 9.020 8.350 8.900 1,265,396 +0.52(+6.21%)
Mar 12, 2024 8.250 8.750 7.400 8.380 2,454,959 +0.43(+5.41%)
Mar 11, 2024 8.090 8.120 7.800 7.950 1,121,993 -0.05(-0.62%)
Mar 08, 2024 7.920 8.340 7.900 8.000 542,256 +0.10(+1.27%)
Mar 07, 2024 7.790 7.990 7.580 7.900 559,636 +0.12(+1.54%)
Mar 06, 2024 7.620 8.000 7.620 7.780 738,203 +0.22(+2.91%)
Mar 05, 2024 7.470 7.630 7.090 7.560 552,793 +0.02(+0.27%)
Mar 04, 2024 8.000 8.050 7.530 7.540 388,301 -0.46(-5.75%)
Mar 01, 2024 7.990 8.120 7.870 8.000 378,622 +0.04(+0.50%)
Feb 29, 2024 8.000 8.140 7.760 7.960 378,005 -0.04(-0.50%)
Feb 28, 2024 8.250 8.380 7.930 8.000 598,277 -0.27(-3.26%)
Feb 27, 2024 7.860 8.440 7.860 8.270 746,312 +0.50(+6.44%)
Feb 26, 2024 7.340 7.870 7.280 7.770 406,657 +0.42(+5.71%)
Feb 23, 2024 6.710 7.390 6.620 7.350 531,070 +0.65(+9.70%)
Feb 22, 2024 7.170 7.350 6.640 6.700 472,391 -0.42(-5.90%)
Feb 21, 2024 7.100 7.200 6.870 7.120 289,076 -0.07(-0.97%)
Feb 20, 2024 7.000 7.280 6.939 7.190 276,464 +0.10(+1.41%)
Feb 16, 2024 6.940 7.200 6.870 7.090 362,213 +0.09(+1.29%)
Feb 15, 2024 6.720 7.000 6.620 7.000 393,666 +0.33(+4.95%)
Feb 14, 2024 6.040 6.830 6.040 6.670 528,720 +0.67(+11.17%)
Feb 13, 2024 5.880 6.230 5.680 6.000 365,724 -0.12(-1.96%)
Feb 12, 2024 5.930 6.230 5.930 6.120 363,855 +0.19(+3.20%)
Feb 09, 2024 5.820 6.020 5.750 5.930 300,351 +0.14(+2.42%)
Feb 08, 2024 5.710 5.860 5.665 5.790 279,677 +0.08(+1.40%)
Feb 07, 2024 6.010 6.010 5.690 5.710 451,743 -0.27(-4.52%)
Feb 06, 2024 5.650 6.000 5.650 5.980 437,049 +0.34(+6.03%)
Feb 05, 2024 5.620 5.672 5.510 5.640 367,814 -0.05(-0.88%)
Feb 02, 2024 5.770 5.830 5.533 5.690 499,435 -0.11(-1.90%)
Feb 01, 2024 5.620 5.832 5.600 5.800 387,379 +0.21(+3.76%)
Jan 31, 2024 5.510 5.840 5.500 5.590 629,682 +0.03(+0.54%)
Jan 30, 2024 5.830 5.890 5.460 5.560 750,072 -0.31(-5.28%)
Jan 29, 2024 5.770 5.920 5.580 5.870 917,882 +0.00(+0.00%)
Jan 26, 2024 5.940 6.030 5.855 5.870 314,911 -0.07(-1.18%)
Jan 25, 2024 6.060 6.240 5.790 5.940 674,539 -0.14(-2.30%)
Jan 24, 2024 6.210 6.300 6.045 6.080 483,400 -0.08(-1.30%)
Jan 23, 2024 5.960 6.185 5.960 6.160 731,948 +0.08(+1.32%)
Jan 22, 2024 6.050 6.153 5.904 6.080 682,621 +0.06(+1.00%)
Jan 19, 2024 5.980 6.090 5.820 6.020 596,742 +0.02(+0.33%)
Jan 18, 2024 5.970 6.080 5.840 6.000 563,750 +0.06(+1.01%)
Jan 17, 2024 5.730 6.025 5.690 5.940 598,429 +0.04(+0.68%)
Jan 16, 2024 6.150 6.350 5.840 5.900 1,029,727 -0.26(-4.22%)
Jan 12, 2024 6.100 6.480 6.000 6.160 898,810 +0.12(+1.99%)
Jan 11, 2024 5.850 6.129 5.620 6.040 1,103,120 +0.37(+6.53%)
Jan 10, 2024 5.930 5.980 5.610 5.670 1,526,624 -0.25(-4.22%)
Jan 09, 2024 5.690 6.006 5.550 5.920 898,392 +0.09(+1.54%)
Jan 08, 2024 6.100 6.100 5.680 5.830 2,452,600 +0.38(+6.97%)
Jan 05, 2024 5.550 5.850 5.260 5.450 3,418,789 +0.17(+3.22%)
Jan 04, 2024 6.960 6.966 5.000 5.280 7,241,970 -2.49(-32.05%)
Jan 03, 2024 8.390 8.430 7.680 7.770 845,483 -0.66(-7.83%)
Jan 02, 2024 8.130 8.460 8.090 8.430 851,381 +0.14(+1.69%)
Dec 29, 2023 8.330 8.530 8.131 8.290 1,508,309 -0.04(-0.48%)
Dec 28, 2023 8.530 8.740 8.310 8.330 673,044 -0.23(-2.69%)
Dec 27, 2023 8.660 8.890 8.495 8.560 880,055 +0.04(+0.47%)
Dec 26, 2023 8.580 8.780 8.180 8.520 609,466 -0.06(-0.70%)
Dec 22, 2023 8.500 8.930 8.380 8.580 934,217 +0.25(+3.00%)
Dec 21, 2023 8.090 8.355 7.950 8.330 915,726 +0.33(+4.13%)
Dec 20, 2023 7.840 8.338 7.820 8.000 1,017,932 +0.10(+1.27%)
Dec 19, 2023 7.810 7.982 7.650 7.900 564,186 +0.16(+2.07%)
Dec 18, 2023 7.850 7.980 7.650 7.740 407,963 -0.08(-1.02%)
Dec 15, 2023 8.080 8.080 7.510 7.820 839,273 -0.22(-2.74%)
Dec 14, 2023 7.800 8.150 7.370 8.040 879,490 +0.46(+6.07%)
Dec 13, 2023 9.050 9.110 7.210 7.580 2,565,371 -0.52(-6.42%)
Dec 12, 2023 7.880 8.170 7.590 8.100 513,967 +0.14(+1.76%)
Dec 11, 2023 8.380 8.410 7.890 7.960 479,530 -0.43(-5.13%)
Dec 08, 2023 8.280 8.500 8.175 8.390 357,807 +0.11(+1.33%)
Dec 07, 2023 7.970 8.390 7.830 8.280 446,859 +0.31(+3.89%)
Dec 06, 2023 8.060 8.200 7.900 7.970 557,757 -0.09(-1.12%)
Dec 05, 2023 8.210 8.340 7.915 8.060 514,110 -0.11(-1.35%)
Dec 04, 2023 7.750 8.220 7.750 8.170 682,414 +0.41(+5.28%)
Dec 01, 2023 7.690 8.180 7.590 7.760 820,894 +0.06(+0.78%)
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%)
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.