• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Lifemd Inc (NQ: LFMD )

    4.380 +0.060 (+1.39%)
    Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 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 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.