Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Lifemd Inc (NQ: LFMD ) 5.210 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Sep 03, 2024 5.360 5.390 4.960 5.040 482,984 -0.17(-3.26%) Aug 30, 2024 5.150 5.280 5.090 5.210 309,274 +0.08(+1.56%) Aug 29, 2024 5.160 5.290 5.040 5.130 388,051 -0.00(-0.10%) Aug 28, 2024 5.090 5.150 4.830 5.135 459,898 +0.22(+4.58%) Aug 27, 2024 5.200 5.290 4.890 4.910 737,969 -0.53(-9.74%) Aug 26, 2024 5.440 5.470 5.300 5.440 322,905 -0.01(-0.18%) Aug 23, 2024 5.260 5.560 5.190 5.450 536,242 +0.39(+7.71%) Aug 22, 2024 5.310 5.335 5.040 5.060 305,304 -0.24(-4.53%) Aug 21, 2024 5.220 5.330 5.130 5.300 375,656 +0.10(+1.92%) Aug 20, 2024 5.300 5.320 5.100 5.200 415,494 -0.12(-2.26%) Aug 19, 2024 5.210 5.420 5.050 5.320 577,330 +0.11(+2.11%) Aug 16, 2024 5.130 5.230 5.000 5.210 371,523 +0.14(+2.76%) Aug 15, 2024 5.350 5.420 5.050 5.070 424,462 -0.13(-2.50%) Aug 14, 2024 5.550 5.670 5.200 5.200 458,597 -0.31(-5.63%) Aug 13, 2024 5.550 5.690 5.330 5.510 554,909 +0.05(+0.92%) Aug 12, 2024 5.440 5.510 5.210 5.460 472,244 +0.03(+0.55%) Aug 09, 2024 5.240 5.600 5.240 5.430 536,669 +0.21(+4.02%) Aug 08, 2024 5.230 5.500 4.710 5.220 1,304,246 -0.15(-2.79%) Aug 07, 2024 5.840 5.900 5.310 5.370 1,026,778 -0.42(-7.17%) Aug 06, 2024 6.120 6.120 5.780 5.785 476,131 -0.20(-3.26%) Aug 05, 2024 5.660 6.140 5.660 5.980 628,846 -0.61(-9.26%) Aug 02, 2024 6.300 6.630 6.260 6.590 515,745 -0.10(-1.49%) Aug 01, 2024 7.120 7.290 6.400 6.690 698,258 -0.44(-6.17%) Jul 31, 2024 6.940 7.430 6.880 7.130 716,624 +0.27(+3.94%) Jul 30, 2024 6.790 6.880 6.633 6.860 304,802 +0.12(+1.78%) Jul 29, 2024 7.200 7.200 6.720 6.740 340,293 -0.29(-4.13%) Jul 26, 2024 6.980 7.140 6.900 7.030 506,814 +0.07(+1.01%) Jul 25, 2024 6.720 7.140 6.720 6.960 358,326 +0.19(+2.81%) Jul 24, 2024 6.920 7.065 6.730 6.770 464,657 -0.23(-3.29%) Jul 23, 2024 6.770 7.150 6.770 7.000 663,402 +0.05(+0.72%) Jul 22, 2024 6.570 6.990 6.480 6.950 509,230 +0.40(+6.11%) Jul 19, 2024 6.580 6.865 6.540 6.550 421,047 +0.00(+0.00%) Jul 18, 2024 6.720 6.849 6.530 6.550 343,496 -0.20(-2.96%) Jul 17, 2024 6.750 7.015 6.595 6.750 728,862 -0.23(-3.30%) Jul 16, 2024 6.820 7.060 6.740 6.980 730,349 +0.29(+4.33%) Jul 15, 2024 6.240 6.790 6.120 6.690 690,142 +0.52(+8.43%) Jul 12, 2024 6.380 6.430 6.080 6.170 877,595 -0.09(-1.44%) Jul 11, 2024 5.860 6.300 5.830 6.260 873,206 +0.44(+7.56%) Jul 10, 2024 6.150 6.190 5.665 5.820 840,988 -0.20(-3.32%) Jul 09, 2024 6.620 6.630 5.830 6.020 1,544,478 -0.59(-8.93%) Jul 08, 2024 6.520 6.890 6.520 6.610 462,266 +0.04(+0.61%) Jul 05, 2024 6.760 6.760 6.465 6.570 480,641 -0.24(-3.52%) Jul 03, 2024 6.650 6.825 6.590 6.810 306,623 +0.19(+2.87%) Jul 02, 2024 6.780 6.930 6.590 6.620 460,839 -0.18(-2.65%) 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.