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

LifeMD, Inc. - Common Stock (NQ: LFMD )

5.040 +0.140 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 4.880 5.170 4.760 5.040 1,333,373 +0.15(+2.96%)
Dec 19, 2024 5.190 5.190 4.540 4.895 1,038,184 -0.29(-5.50%)
Dec 18, 2024 5.650 5.840 5.180 5.180 1,011,682 -0.47(-8.32%)
Dec 17, 2024 5.790 5.850 5.500 5.650 473,800 -0.17(-2.92%)
Dec 16, 2024 5.660 5.880 5.550 5.820 650,314 +0.13(+2.28%)
Dec 13, 2024 5.550 5.700 5.450 5.690 285,690 +0.12(+2.15%)
Dec 12, 2024 5.560 5.700 5.480 5.570 315,279 -0.04(-0.71%)
Dec 11, 2024 5.990 5.990 5.550 5.610 601,286 -0.36(-6.03%)
Dec 10, 2024 5.970 6.290 5.850 5.970 596,841 +0.07(+1.19%)
Dec 09, 2024 5.746 6.200 5.746 5.900 924,703 +0.32(+5.73%)
Dec 06, 2024 5.480 5.605 5.380 5.580 519,861 +0.11(+2.01%)
Dec 05, 2024 6.000 6.140 5.430 5.470 691,264 -0.57(-9.44%)
Dec 04, 2024 6.180 6.220 5.670 6.040 1,271,313 -0.12(-1.95%)
Dec 03, 2024 6.460 6.520 6.045 6.160 830,382 -0.38(-5.81%)
Dec 02, 2024 6.600 6.680 6.380 6.540 702,891 -0.05(-0.76%)
Nov 29, 2024 6.430 6.750 6.320 6.590 448,470 +0.23(+3.62%)
Nov 27, 2024 6.430 6.900 6.300 6.360 612,442 +0.02(+0.32%)
Nov 26, 2024 6.430 6.679 6.040 6.340 1,057,157 -0.13(-2.01%)
Nov 25, 2024 5.910 6.580 5.830 6.470 908,020 +0.67(+11.55%)
Nov 22, 2024 5.780 5.960 5.660 5.800 445,659 +0.11(+1.93%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.