Advertisement
Advertisement
LifeMD, Inc. (LFMD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 2.0400 | 2.0900 | 2.0000 | 2.0700 | 2.0700 | 71,500 |
| Jun 30, 2022 | 2.0100 | 2.0400 | 1.9900 | 2.0400 | 2.0400 | 158,000 |
| Jun 29, 2022 | 2.0700 | 2.0700 | 2.0100 | 2.0100 | 2.0100 | 69,200 |
| Jun 28, 2022 | 2.1800 | 2.2200 | 2.0300 | 2.0700 | 2.0700 | 74,700 |
| Jun 27, 2022 | 2.2400 | 2.2400 | 2.1300 | 2.1600 | 2.1600 | 49,200 |
| Jun 24, 2022 | 2.3500 | 2.5200 | 2.0800 | 2.1600 | 2.1600 | 141,100 |
| Jun 23, 2022 | 2.2400 | 2.3300 | 2.2400 | 2.3200 | 2.3200 | 79,200 |
| Jun 22, 2022 | 2.0500 | 2.2800 | 2.0300 | 2.2300 | 2.2300 | 79,000 |
| Jun 21, 2022 | 2.0600 | 2.2000 | 2.0300 | 2.1100 | 2.1100 | 96,500 |
| Jun 17, 2022 | 1.9800 | 2.1200 | 1.9800 | 2.0200 | 2.0200 | 90,800 |
| Jun 16, 2022 | 1.9100 | 2.2100 | 1.9100 | 1.9600 | 1.9600 | 182,000 |
| Jun 15, 2022 | 1.9000 | 2.3000 | 1.9000 | 1.9900 | 1.9900 | 517,200 |
| Jun 14, 2022 | 2.2000 | 2.2000 | 1.8000 | 1.8600 | 1.8600 | 250,900 |
| Jun 13, 2022 | 2.2600 | 2.3600 | 2.1100 | 2.1900 | 2.1900 | 122,900 |
| Jun 10, 2022 | 2.3100 | 2.3700 | 2.2700 | 2.3700 | 2.3700 | 49,700 |
| Jun 09, 2022 | 2.4400 | 2.4600 | 2.3100 | 2.3900 | 2.3900 | 47,800 |
| Jun 08, 2022 | 2.4600 | 2.6000 | 2.4100 | 2.4800 | 2.4800 | 79,200 |
| Jun 07, 2022 | 2.5000 | 2.5400 | 2.4100 | 2.4800 | 2.4800 | 56,700 |
| Jun 06, 2022 | 2.2800 | 2.5400 | 2.2800 | 2.5400 | 2.5400 | 101,000 |
| Jun 03, 2022 | 2.4500 | 2.5000 | 2.2400 | 2.3100 | 2.3100 | 94,800 |
| Jun 02, 2022 | 2.2600 | 2.5000 | 2.2300 | 2.5000 | 2.5000 | 106,500 |
| Jun 01, 2022 | 2.2800 | 2.3000 | 2.1500 | 2.2400 | 2.2400 | 66,200 |
| May 31, 2022 | 2.2900 | 2.2900 | 2.1600 | 2.2500 | 2.2500 | 119,300 |
| May 27, 2022 | 2.3400 | 2.3400 | 2.2600 | 2.3000 | 2.3000 | 123,400 |
| May 26, 2022 | 2.2200 | 2.3400 | 2.2000 | 2.2500 | 2.2500 | 88,600 |
| May 25, 2022 | 2.0600 | 2.2100 | 2.0600 | 2.1900 | 2.1900 | 148,600 |
| May 24, 2022 | 2.1500 | 2.1800 | 2.0700 | 2.1300 | 2.1300 | 73,700 |
| May 23, 2022 | 2.1000 | 2.2000 | 2.0200 | 2.1800 | 2.1800 | 165,600 |
| May 20, 2022 | 2.1000 | 2.1400 | 2.0000 | 2.0500 | 2.0500 | 85,200 |
| May 19, 2022 | 2.1500 | 2.2500 | 2.0200 | 2.0800 | 2.0800 | 175,600 |
| May 18, 2022 | 2.0700 | 2.1800 | 2.0400 | 2.1300 | 2.1300 | 106,100 |
| May 17, 2022 | 2.0500 | 2.1100 | 1.9500 | 2.1100 | 2.1100 | 88,200 |
| May 16, 2022 | 2.1500 | 2.1500 | 1.9300 | 1.9900 | 1.9900 | 117,200 |
| May 13, 2022 | 2.0300 | 2.2000 | 2.0000 | 2.1100 | 2.1100 | 129,400 |
| May 12, 2022 | 1.9000 | 2.0200 | 1.8500 | 1.9400 | 1.9400 | 106,600 |
| May 11, 2022 | 2.0000 | 2.0900 | 1.8900 | 1.9100 | 1.9100 | 99,500 |
| May 10, 2022 | 2.1300 | 2.2300 | 2.0200 | 2.0300 | 2.0300 | 172,400 |
| May 09, 2022 | 2.2700 | 2.3200 | 2.0400 | 2.1000 | 2.1000 | 153,400 |
| May 06, 2022 | 2.4100 | 2.5100 | 2.3100 | 2.3200 | 2.3200 | 104,200 |
| May 05, 2022 | 2.3600 | 2.6100 | 2.2700 | 2.4500 | 2.4500 | 132,600 |
| May 04, 2022 | 2.4200 | 2.5000 | 2.3100 | 2.4400 | 2.4400 | 28,300 |
| May 03, 2022 | 2.6000 | 2.6700 | 2.3100 | 2.4200 | 2.4200 | 93,300 |
| May 02, 2022 | 2.3100 | 2.7200 | 2.1900 | 2.6000 | 2.6000 | 317,200 |
| Apr 29, 2022 | 2.3600 | 2.4000 | 2.2000 | 2.2300 | 2.2300 | 136,200 |
| Apr 28, 2022 | 2.4500 | 2.4600 | 2.1400 | 2.3500 | 2.3500 | 375,000 |
| Apr 27, 2022 | 2.4200 | 2.6300 | 2.3600 | 2.4600 | 2.4600 | 168,900 |
| Apr 26, 2022 | 2.6300 | 2.7300 | 2.3800 | 2.4200 | 2.4200 | 112,400 |
| Apr 25, 2022 | 2.7000 | 2.7800 | 2.5200 | 2.6000 | 2.6000 | 196,900 |
| Apr 22, 2022 | 2.8200 | 2.8800 | 2.7700 | 2.8000 | 2.8000 | 108,800 |
| Apr 21, 2022 | 3.0300 | 3.1300 | 2.5000 | 2.8100 | 2.8100 | 264,200 |
| Apr 20, 2022 | 3.1700 | 3.1700 | 2.9500 | 3.0100 | 3.0100 | 100,500 |
| Apr 19, 2022 | 3.1400 | 3.1800 | 3.0200 | 3.1500 | 3.1500 | 70,400 |
| Apr 18, 2022 | 3.2500 | 3.2600 | 3.0000 | 3.0700 | 3.0700 | 119,800 |
| Apr 14, 2022 | 3.2600 | 3.2900 | 3.1800 | 3.2800 | 3.2800 | 53,500 |
| Apr 13, 2022 | 3.2100 | 3.3700 | 3.2100 | 3.2200 | 3.2200 | 81,300 |
| Apr 12, 2022 | 3.5600 | 3.5900 | 3.2000 | 3.2300 | 3.2300 | 106,700 |
| Apr 11, 2022 | 3.5500 | 3.6600 | 3.5000 | 3.5600 | 3.5600 | 65,100 |
| Apr 08, 2022 | 3.5200 | 3.6300 | 3.3900 | 3.5900 | 3.5900 | 130,300 |
| Apr 07, 2022 | 3.5700 | 3.7100 | 3.5000 | 3.5100 | 3.5100 | 90,200 |
| Apr 06, 2022 | 3.5100 | 3.8900 | 3.4300 | 3.6000 | 3.6000 | 289,900 |
| Apr 05, 2022 | 3.6100 | 3.6100 | 3.4500 | 3.5600 | 3.5600 | 77,900 |
| Apr 04, 2022 | 3.5600 | 3.6500 | 3.4700 | 3.5900 | 3.5900 | 77,700 |
| Apr 01, 2022 | 3.5200 | 3.6500 | 3.5000 | 3.5500 | 3.5500 | 99,600 |
| Mar 31, 2022 | 3.4700 | 3.5600 | 3.4100 | 3.5300 | 3.5300 | 38,600 |
| Mar 30, 2022 | 3.6000 | 3.6500 | 3.4500 | 3.5200 | 3.5200 | 75,400 |
| Mar 29, 2022 | 3.3400 | 3.5900 | 3.3400 | 3.5800 | 3.5800 | 121,100 |
| Mar 28, 2022 | 3.4600 | 3.4900 | 3.2400 | 3.3400 | 3.3400 | 110,200 |
| Mar 25, 2022 | 3.4600 | 3.5400 | 3.4000 | 3.4500 | 3.4500 | 45,400 |
| Mar 24, 2022 | 3.6500 | 3.6800 | 3.4100 | 3.5100 | 3.5100 | 48,700 |
| Mar 23, 2022 | 3.5900 | 3.8500 | 3.5200 | 3.5600 | 3.5600 | 176,300 |
| Mar 22, 2022 | 3.6200 | 3.7200 | 3.5800 | 3.6000 | 3.6000 | 88,500 |
| Mar 21, 2022 | 3.6600 | 3.6600 | 3.4400 | 3.5600 | 3.5600 | 80,400 |
| Mar 18, 2022 | 3.4300 | 3.7300 | 3.4300 | 3.6100 | 3.6100 | 173,600 |
| Mar 17, 2022 | 3.3400 | 3.5400 | 3.2800 | 3.5100 | 3.5100 | 199,700 |
| Mar 16, 2022 | 3.2800 | 3.4400 | 3.1600 | 3.3300 | 3.3300 | 151,000 |
| Mar 15, 2022 | 3.1000 | 3.2500 | 3.0600 | 3.2100 | 3.2100 | 130,200 |
| Mar 14, 2022 | 3.3300 | 3.3300 | 3.0800 | 3.0900 | 3.0900 | 137,100 |
| Mar 11, 2022 | 3.4300 | 3.4500 | 3.2600 | 3.3100 | 3.3100 | 78,100 |
| Mar 10, 2022 | 3.3400 | 3.4800 | 3.2100 | 3.4300 | 3.4300 | 156,900 |
| Mar 09, 2022 | 3.4500 | 3.6800 | 3.3200 | 3.4000 | 3.4000 | 163,100 |
| Mar 08, 2022 | 3.3300 | 3.5500 | 3.2100 | 3.2600 | 3.2600 | 208,200 |
| Mar 07, 2022 | 3.2100 | 3.3500 | 3.1900 | 3.2100 | 3.2100 | 173,900 |
| Mar 04, 2022 | 3.3200 | 3.4100 | 3.2000 | 3.2200 | 3.2200 | 95,200 |
| Mar 03, 2022 | 3.4900 | 3.4900 | 3.3100 | 3.3600 | 3.3600 | 113,000 |
| Mar 02, 2022 | 3.5800 | 3.6400 | 3.4200 | 3.4800 | 3.4800 | 82,700 |
| Mar 01, 2022 | 3.7200 | 3.8000 | 3.5200 | 3.5600 | 3.5600 | 62,500 |
| Feb 28, 2022 | 3.5600 | 3.7600 | 3.5400 | 3.7200 | 3.7200 | 102,700 |
| Feb 25, 2022 | 3.6900 | 3.8100 | 3.5500 | 3.5500 | 3.5500 | 140,600 |
| Feb 24, 2022 | 3.2600 | 3.6900 | 3.2600 | 3.6800 | 3.6800 | 144,100 |
| Feb 23, 2022 | 3.5800 | 3.6300 | 3.4400 | 3.4900 | 3.4900 | 95,800 |
| Feb 22, 2022 | 3.5100 | 3.5900 | 3.3800 | 3.5000 | 3.5000 | 221,800 |
| Feb 18, 2022 | 3.9400 | 3.9700 | 3.5500 | 3.6100 | 3.6100 | 260,500 |
| Feb 17, 2022 | 4.0200 | 4.1200 | 3.9500 | 4.0000 | 4.0000 | 131,200 |
| Feb 16, 2022 | 4.1000 | 4.1500 | 3.9200 | 4.0800 | 4.0800 | 135,700 |
| Feb 15, 2022 | 3.9000 | 4.3200 | 3.9000 | 4.0600 | 4.0600 | 734,600 |
| Feb 14, 2022 | 4.1600 | 4.2400 | 3.8200 | 3.8500 | 3.8500 | 301,700 |
| Feb 11, 2022 | 4.0900 | 4.2800 | 4.0200 | 4.1700 | 4.1700 | 228,400 |
| Feb 10, 2022 | 3.8500 | 4.2700 | 3.8100 | 4.0900 | 4.0900 | 225,300 |
| Feb 09, 2022 | 3.7100 | 4.0300 | 3.6400 | 4.0200 | 4.0200 | 311,400 |
| Feb 08, 2022 | 3.6300 | 3.7000 | 3.5200 | 3.6400 | 3.6400 | 191,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
