• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    3.410 UNCHANGED
    Streaming Delayed Price Updated: 4:00 PM EST, Dec 31, 2025 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 31, 2025 3.470 3.500 3.360 3.410 870,105 -0.08(-2.29%)
    Dec 30, 2025 3.480 3.529 3.380 3.490 929,841 +0.05(+1.45%)
    Dec 29, 2025 3.490 3.519 3.380 3.440 946,492 -0.06(-1.71%)
    Dec 26, 2025 3.910 3.950 3.480 3.500 1,875,511 -0.50(-12.50%)
    Dec 24, 2025 3.680 4.040 3.585 4.000 3,000,879 +0.54(+15.61%)
    Dec 23, 2025 3.200 3.540 3.180 3.460 1,496,396 +0.26(+8.12%)
    Dec 22, 2025 3.250 3.300 3.180 3.200 1,178,462 -0.03(-0.93%)
    Dec 19, 2025 3.250 3.305 3.220 3.230 1,334,181 -0.01(-0.31%)
    Dec 18, 2025 3.290 3.340 3.205 3.240 673,529 +0.00(+0.00%)
    Dec 17, 2025 3.420 3.450 3.215 3.240 1,369,015 -0.18(-5.26%)
    Dec 16, 2025 3.250 3.440 3.250 3.420 1,339,095 +0.15(+4.59%)
    Dec 15, 2025 3.440 3.440 3.258 3.270 960,281 -0.13(-3.82%)
    Dec 12, 2025 3.460 3.500 3.320 3.400 1,309,637 -0.06(-1.73%)
    Dec 11, 2025 3.600 3.615 3.445 3.460 1,214,202 -0.15(-4.16%)
    Dec 10, 2025 3.630 3.660 3.550 3.610 724,349 -0.02(-0.55%)
    Dec 09, 2025 3.630 3.650 3.570 3.630 770,863 -0.01(-0.27%)
    Dec 08, 2025 3.510 3.680 3.500 3.640 977,428 +0.14(+4.00%)
    Dec 05, 2025 3.750 3.750 3.470 3.500 1,252,432 -0.23(-6.17%)
    Dec 04, 2025 3.740 3.840 3.645 3.730 1,241,532 +0.01(+0.27%)
    Dec 03, 2025 3.560 3.720 3.425 3.720 1,534,650 +0.16(+4.49%)
    Dec 02, 2025 3.620 3.620 3.460 3.560 1,166,026 -0.01(-0.28%)
    Dec 01, 2025 3.730 3.730 3.555 3.570 1,380,749 -0.26(-6.79%)
    Nov 28, 2025 3.860 3.935 3.790 3.830 626,421 -0.01(-0.26%)
    Nov 26, 2025 3.970 3.970 3.780 3.840 1,063,353 -0.09(-2.29%)
    Nov 25, 2025 3.970 4.040 3.900 3.930 1,225,025 -0.04(-1.01%)
    Nov 24, 2025 3.910 4.055 3.910 3.970 1,114,290 +0.12(+3.12%)
    Nov 21, 2025 3.710 3.885 3.620 3.850 1,133,080 +0.14(+3.77%)
    Nov 20, 2025 4.090 4.155 3.680 3.710 2,220,637 -0.28(-7.02%)
    Nov 19, 2025 4.090 4.210 3.880 3.990 1,976,650 -0.10(-2.44%)
    Nov 18, 2025 3.480 4.110 3.430 4.090 8,116,959 -0.64(-13.53%)
    Nov 17, 2025 4.900 4.970 4.510 4.730 3,329,309 +0.10(+2.16%)
    Nov 14, 2025 4.500 4.755 4.485 4.630 1,104,784 +0.01(+0.22%)
    Nov 13, 2025 5.000 5.080 4.605 4.620 2,207,807 -0.45(-8.88%)
    Nov 12, 2025 5.110 5.170 5.005 5.070 1,053,221 +0.01(+0.20%)
    Nov 11, 2025 5.130 5.140 4.965 5.060 775,569 -0.07(-1.36%)
    Nov 10, 2025 5.370 5.439 5.110 5.130 847,798 -0.11(-2.10%)
    Nov 07, 2025 5.200 5.300 4.930 5.240 1,660,602 -0.02(-0.38%)
    Nov 06, 2025 5.550 5.550 5.230 5.260 1,199,516 -0.37(-6.57%)
    Nov 05, 2025 5.440 5.730 5.420 5.630 798,041 +0.21(+3.87%)
    Nov 04, 2025 5.620 5.690 5.385 5.420 1,015,322 -0.32(-5.57%)
    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 Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.