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

Lifemd Inc (NQ: LFMD )

9.530 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 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.