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

Lifemd Inc (NQ: LFMD )

5.820 +0.130 (+2.28%)
Streaming Delayed Price Updated: 11:23 AM EST, Nov 22, 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 21, 2024 5.470 5.770 5.400 5.690 481,221 +0.27(+4.98%)
Nov 20, 2024 5.540 5.710 5.370 5.420 341,377 -0.14(-2.52%)
Nov 19, 2024 5.240 5.605 5.200 5.560 459,014 +0.30(+5.70%)
Nov 18, 2024 5.450 5.530 5.240 5.260 660,421 -0.23(-4.10%)
Nov 15, 2024 6.000 6.150 5.425 5.485 1,114,680 -0.48(-8.12%)
Nov 14, 2024 6.700 6.900 5.960 5.970 1,347,957 -1.02(-14.59%)
Nov 13, 2024 7.290 7.540 6.910 6.990 757,012 -0.17(-2.37%)
Nov 12, 2024 7.040 7.310 6.780 7.160 896,793 +0.06(+0.85%)
Nov 11, 2024 6.120 7.430 6.050 7.100 2,201,897 +1.25(+21.37%)
Nov 08, 2024 5.500 6.140 5.340 5.850 1,734,532 +0.72(+14.04%)
Nov 07, 2024 4.960 5.190 4.840 5.130 584,436 +0.07(+1.38%)
Nov 06, 2024 4.800 5.095 4.600 5.060 650,098 +0.60(+13.45%)
Nov 05, 2024 4.390 4.490 4.200 4.460 572,560 +0.08(+1.83%)
Nov 04, 2024 4.290 4.500 4.220 4.380 330,833 +0.06(+1.39%)
Nov 01, 2024 4.090 4.380 4.090 4.320 407,150 +0.24(+5.88%)
Oct 31, 2024 4.180 4.240 4.030 4.080 362,997 -0.07(-1.69%)
Oct 30, 2024 4.280 4.340 3.990 4.150 1,058,192 -0.16(-3.71%)
Oct 29, 2024 4.390 4.390 4.260 4.310 200,703 -0.08(-1.93%)
Oct 28, 2024 4.350 4.460 4.320 4.395 241,340 +0.10(+2.45%)
Oct 25, 2024 4.290 4.470 4.255 4.290 217,877 +0.04(+0.94%)
Oct 24, 2024 4.400 4.400 4.220 4.250 267,776 -0.14(-3.19%)
Oct 23, 2024 4.390 4.560 4.300 4.390 390,763 -0.03(-0.68%)
Oct 22, 2024 4.610 4.610 4.410 4.420 290,722 -0.07(-1.56%)
Oct 21, 2024 4.750 4.790 4.470 4.490 557,335 -0.19(-4.06%)
Oct 18, 2024 4.600 4.790 4.600 4.680 349,885 +0.10(+2.18%)
Oct 17, 2024 4.750 4.755 4.530 4.580 249,004 -0.18(-3.78%)
Oct 16, 2024 4.820 4.910 4.610 4.760 457,446 -0.06(-1.24%)
Oct 15, 2024 4.610 4.840 4.450 4.820 524,332 +0.18(+3.88%)
Oct 14, 2024 4.410 4.900 4.410 4.640 855,232 +0.26(+5.94%)
Oct 11, 2024 4.210 4.500 4.210 4.380 629,068 +0.17(+4.04%)
Oct 10, 2024 4.460 4.460 4.100 4.210 854,289 -0.24(-5.39%)
Oct 09, 2024 4.650 4.670 4.440 4.450 393,213 -0.22(-4.71%)
Oct 08, 2024 4.760 4.890 4.650 4.670 213,540 -0.09(-1.89%)
Oct 07, 2024 4.850 4.900 4.672 4.760 421,754 -0.07(-1.45%)
Oct 04, 2024 4.780 5.030 4.710 4.830 514,219 +0.15(+3.21%)
Oct 03, 2024 5.110 5.140 4.580 4.680 1,234,435 -0.48(-9.30%)
Oct 02, 2024 5.060 5.200 5.010 5.160 215,494 +0.09(+1.78%)
Oct 01, 2024 5.190 5.190 5.030 5.070 264,395 -0.17(-3.24%)
Sep 30, 2024 5.190 5.350 5.130 5.240 232,908 +0.03(+0.58%)
Sep 27, 2024 5.250 5.430 5.165 5.210 352,086 +0.01(+0.19%)
Sep 26, 2024 5.250 5.415 5.100 5.200 299,091 +0.04(+0.78%)
Sep 25, 2024 5.650 5.700 5.140 5.160 593,222 -0.52(-9.15%)
Sep 24, 2024 5.190 5.820 5.050 5.680 940,316 +0.56(+10.94%)
Sep 23, 2024 4.930 5.140 4.880 5.120 486,111 +0.21(+4.28%)
Sep 20, 2024 5.270 5.420 4.910 4.910 1,309,844 -0.37(-7.01%)
Sep 19, 2024 5.410 5.490 5.260 5.280 306,823 +0.04(+0.76%)
Sep 18, 2024 5.200 5.450 5.180 5.240 276,904 +0.04(+0.77%)
Sep 17, 2024 5.190 5.310 5.140 5.200 184,798 +0.07(+1.36%)
Sep 16, 2024 5.280 5.400 5.080 5.130 244,550 -0.14(-2.66%)
Sep 13, 2024 5.280 5.600 5.180 5.270 418,496 +0.04(+0.76%)
Sep 12, 2024 5.410 5.450 5.130 5.230 455,624 -0.05(-0.95%)
Sep 11, 2024 4.970 5.305 4.900 5.280 385,373 +0.32(+6.45%)
Sep 10, 2024 4.790 4.988 4.650 4.960 343,207 +0.16(+3.33%)
Sep 09, 2024 4.800 4.910 4.750 4.800 412,010 +0.01(+0.21%)
Sep 06, 2024 4.940 5.010 4.730 4.790 327,180 -0.15(-3.04%)
Sep 05, 2024 4.990 5.050 4.890 4.940 362,629 -0.05(-1.00%)
Sep 04, 2024 5.000 5.240 4.900 4.990 331,914 -0.05(-0.99%)
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.