Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Lifemd Inc (NQ: LFMD ) 6.860 +0.140 (+2.08%) Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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 (%) Jun 28, 2024 6.740 6.950 6.650 6.860 6,436,739 +0.14(+2.08%) Jun 27, 2024 6.710 7.050 6.635 6.720 836,190 -0.22(-3.17%) Jun 26, 2024 6.790 6.970 6.420 6.940 1,255,673 +0.15(+2.21%) Jun 25, 2024 6.920 7.110 6.690 6.790 931,299 -0.14(-2.02%) Jun 24, 2024 6.950 7.020 6.760 6.930 712,362 -0.03(-0.43%) Jun 21, 2024 7.200 7.225 6.770 6.960 1,686,383 -0.25(-3.47%) Jun 20, 2024 7.910 7.940 7.156 7.210 1,081,517 -0.66(-8.39%) Jun 18, 2024 8.360 8.677 7.860 7.870 692,093 -0.53(-6.31%) Jun 17, 2024 8.040 8.810 8.000 8.400 1,092,817 +0.48(+6.06%) Jun 14, 2024 8.000 8.160 7.890 7.920 485,389 -0.20(-2.40%) Jun 13, 2024 8.020 8.420 7.875 8.115 843,823 +0.17(+2.14%) Jun 12, 2024 7.960 8.200 7.726 7.945 682,023 +0.10(+1.21%) Jun 11, 2024 7.490 7.930 7.285 7.850 567,519 +0.29(+3.84%) Jun 10, 2024 7.500 8.060 7.360 7.560 853,316 +0.02(+0.27%) Jun 07, 2024 7.870 8.282 7.500 7.540 833,867 -0.41(-5.16%) Jun 06, 2024 8.210 8.470 7.790 7.950 452,886 -0.27(-3.28%) Jun 05, 2024 7.960 8.240 7.640 8.220 630,961 +0.69(+9.16%) Jun 04, 2024 7.420 7.570 6.950 7.530 1,147,016 +0.00(+0.00%) Jun 03, 2024 8.280 8.350 7.490 7.530 851,103 -0.72(-8.73%) May 31, 2024 8.600 8.920 8.220 8.250 764,634 -0.25(-2.94%) May 30, 2024 7.900 8.730 7.854 8.500 996,606 +0.59(+7.46%) May 29, 2024 7.700 7.990 7.700 7.910 357,840 +0.14(+1.80%) May 28, 2024 7.950 8.000 7.710 7.770 547,028 -0.07(-0.89%) May 24, 2024 7.770 8.076 7.610 7.840 657,667 +0.22(+2.89%) May 23, 2024 7.830 7.875 7.610 7.620 637,772 -0.17(-2.18%) May 22, 2024 7.700 7.825 7.590 7.790 751,420 +0.08(+1.04%) May 21, 2024 7.860 8.040 7.710 7.710 557,463 -0.19(-2.41%) May 20, 2024 7.860 7.970 7.530 7.900 944,691 +0.13(+1.67%) May 17, 2024 7.770 8.040 7.730 7.770 826,809 +0.05(+0.65%) May 16, 2024 8.330 8.390 7.660 7.720 1,685,943 -0.59(-7.10%) May 15, 2024 9.120 9.400 8.190 8.310 1,586,600 -0.77(-8.48%) May 14, 2024 9.530 9.800 9.060 9.080 537,652 -0.45(-4.72%) May 13, 2024 9.250 9.870 9.240 9.530 589,333 +0.21(+2.25%) May 10, 2024 9.450 9.830 8.970 9.320 1,406,436 +0.02(+0.22%) May 09, 2024 10.69 10.70 9.280 9.300 3,496,486 -3.03(-24.57%) May 08, 2024 12.24 12.64 11.82 12.33 1,219,659 -0.05(-0.40%) May 07, 2024 12.51 12.88 12.29 12.38 849,514 -0.06(-0.48%) May 06, 2024 12.52 12.73 12.11 12.44 584,068 -0.07(-0.56%) May 03, 2024 12.52 12.80 12.24 12.51 870,408 +0.02(+0.16%) May 02, 2024 11.87 12.50 11.64 12.49 602,934 +0.85(+7.30%) May 01, 2024 11.88 12.00 11.16 11.64 528,959 -0.29(-2.43%) Apr 30, 2024 11.80 12.43 11.65 11.93 679,691 +0.06(+0.51%) Apr 29, 2024 12.07 12.10 11.51 11.87 648,382 -0.08(-0.67%) Apr 26, 2024 10.87 12.05 10.87 11.95 754,529 +1.13(+10.44%) Apr 25, 2024 10.95 11.05 10.51 10.82 397,944 -0.34(-3.05%) Apr 24, 2024 11.02 11.23 10.80 11.16 695,102 +0.27(+2.48%) Apr 23, 2024 10.20 11.07 10.16 10.89 1,113,090 +0.89(+8.90%) Apr 22, 2024 9.690 10.05 9.690 10.00 440,105 +0.30(+3.09%) Apr 19, 2024 10.10 10.25 9.557 9.700 493,286 -0.51(-5.00%) Apr 18, 2024 9.850 10.50 9.646 10.21 856,992 +0.34(+3.44%) Apr 17, 2024 9.960 10.10 9.850 9.870 488,661 -0.05(-0.50%) Apr 16, 2024 9.580 10.00 9.450 9.920 426,844 +0.31(+3.23%) Apr 15, 2024 9.650 10.05 9.475 9.610 447,891 -0.05(-0.52%) Apr 12, 2024 10.14 10.25 9.220 9.660 762,118 -0.56(-5.48%) Apr 11, 2024 9.830 10.29 9.600 10.22 324,572 +0.36(+3.65%) Apr 10, 2024 10.04 10.22 9.680 9.860 301,901 -0.41(-3.99%) Apr 09, 2024 10.03 10.30 9.930 10.27 541,284 +0.27(+2.70%) Apr 08, 2024 9.660 10.15 9.600 10.00 400,782 +0.42(+4.38%) Apr 05, 2024 9.770 9.955 9.380 9.580 441,648 -0.09(-0.93%) Apr 04, 2024 10.17 10.85 9.640 9.670 817,882 -0.46(-4.54%) Apr 03, 2024 9.860 10.24 9.840 10.13 409,482 +0.23(+2.32%) Apr 02, 2024 10.08 10.13 9.730 9.900 480,822 -0.30(-2.94%) 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.