Advertisement
Advertisement
U.S. markets open in 5 hours 44 minutes
Advertisement
Advertisement
Advertisement
Advertisement

LifeMD, Inc. (LFMD)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.9900-0.1200 (-5.69%)
At close: 04:00PM EDT
2.0800 +0.09 (+4.52%)
After hours: 05:31PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 20222.15002.15001.93001.99001.9900117,200
May 13, 20222.03002.20002.00002.11002.1100129,400
May 12, 20221.90002.02001.85001.94001.9400106,600
May 11, 20222.00002.09001.89001.91001.910099,500
May 10, 20222.13002.23002.02002.03002.0300172,400
May 09, 20222.27002.32002.04002.10002.1000153,400
May 06, 20222.41002.51002.31002.32002.3200104,200
May 05, 20222.36002.61002.27002.45002.4500132,600
May 04, 20222.42002.50002.31002.44002.440028,300
May 03, 20222.60002.67002.31002.42002.420093,300
May 02, 20222.31002.72002.19002.60002.6000317,200
Apr 29, 20222.36002.40002.20002.23002.2300136,200
Apr 28, 20222.45002.46002.14002.35002.3500375,000
Apr 27, 20222.42002.63002.36002.46002.4600168,900
Apr 26, 20222.63002.73002.38002.42002.4200112,400
Apr 25, 20222.70002.78002.52002.60002.6000196,900
Apr 22, 20222.82002.88002.77002.80002.8000108,800
Apr 21, 20223.03003.13002.50002.81002.8100264,200
Apr 20, 20223.17003.17002.95003.01003.0100100,500
Apr 19, 20223.14003.18003.02003.15003.150070,400
Apr 18, 20223.25003.26003.00003.07003.0700119,800
Apr 14, 20223.26003.29003.18003.28003.280053,500
Apr 13, 20223.21003.37003.21003.22003.220081,300
Apr 12, 20223.56003.59003.20003.23003.2300106,700
Apr 11, 20223.55003.66003.50003.56003.560065,100
Apr 08, 20223.52003.63003.39003.59003.5900130,300
Apr 07, 20223.57003.71003.50003.51003.510090,200
Apr 06, 20223.51003.89003.43003.60003.6000289,900
Apr 05, 20223.61003.61003.45003.56003.560077,900
Apr 04, 20223.56003.65003.47003.59003.590077,700
Apr 01, 20223.52003.65003.50003.55003.550099,600
Mar 31, 20223.47003.56003.41003.53003.530038,600
Mar 30, 20223.60003.65003.45003.52003.520075,400
Mar 29, 20223.34003.59003.34003.58003.5800121,100
Mar 28, 20223.46003.49003.24003.34003.3400110,200
Mar 25, 20223.46003.54003.40003.45003.450045,400
Mar 24, 20223.65003.68003.41003.51003.510048,700
Mar 23, 20223.59003.85003.52003.56003.5600176,300
Mar 22, 20223.62003.72003.58003.60003.600088,500
Mar 21, 20223.66003.66003.44003.56003.560080,400
Mar 18, 20223.43003.73003.43003.61003.6100173,600
Mar 17, 20223.34003.54003.28003.51003.5100199,700
Mar 16, 20223.28003.44003.16003.33003.3300151,000
Mar 15, 20223.10003.25003.06003.21003.2100130,200
Mar 14, 20223.33003.33003.08003.09003.0900137,100
Mar 11, 20223.43003.45003.26003.31003.310078,100
Mar 10, 20223.34003.48003.21003.43003.4300156,900
Mar 09, 20223.45003.68003.32003.40003.4000163,100
Mar 08, 20223.33003.55003.21003.26003.2600208,200
Mar 07, 20223.21003.35003.19003.21003.2100173,900
Mar 04, 20223.32003.41003.20003.22003.220095,200
Mar 03, 20223.49003.49003.31003.36003.3600113,000
Mar 02, 20223.58003.64003.42003.48003.480082,700
Mar 01, 20223.72003.80003.52003.56003.560062,500
Feb 28, 20223.56003.76003.54003.72003.7200102,700
Feb 25, 20223.69003.81003.55003.55003.5500140,600
Feb 24, 20223.26003.69003.26003.68003.6800144,100
Feb 23, 20223.58003.63003.44003.49003.490095,800
Feb 22, 20223.51003.59003.38003.50003.5000221,800
Feb 18, 20223.94003.97003.55003.61003.6100260,500
Feb 17, 20224.02004.12003.95004.00004.0000131,200
Feb 16, 20224.10004.15003.92004.08004.0800135,700
Feb 15, 20223.90004.32003.90004.06004.0600734,600
Feb 14, 20224.16004.24003.82003.85003.8500301,700
Feb 11, 20224.09004.28004.02004.17004.1700228,400
Feb 10, 20223.85004.27003.81004.09004.0900225,300
Feb 09, 20223.71004.03003.64004.02004.0200311,400
Feb 08, 20223.63003.70003.52003.64003.6400191,600
Feb 07, 20223.56003.83003.52003.63003.6300148,300
Feb 04, 20223.24003.60003.17003.51003.5100190,100
Feb 03, 20223.49003.59003.24003.26003.2600155,800
Feb 02, 20223.86003.86003.55003.63003.6300167,200
Feb 01, 20223.70003.86003.54003.85003.8500165,400
Jan 31, 20223.15003.66003.15003.65003.6500204,800
Jan 28, 20223.06003.23002.92003.21003.2100301,000
Jan 27, 20223.43003.50003.02003.07003.0700343,000
Jan 26, 20223.30003.51003.25003.43003.4300454,000
Jan 25, 20222.98003.30002.98003.21003.2100258,800
Jan 24, 20222.82003.11002.72003.06003.0600442,300
Jan 21, 20223.25003.35002.89002.92002.9200434,100
Jan 20, 20223.39003.68003.28003.28003.2800215,700
Jan 19, 20223.56003.63003.34003.36003.3600208,300
Jan 18, 20223.60003.64003.45003.51003.5100240,100
Jan 14, 20223.55003.71003.46003.63003.6300149,700
Jan 13, 20223.69003.76003.51003.58003.5800181,300
Jan 12, 20223.77003.80003.66003.70003.7000292,800
Jan 11, 20223.46003.83003.40003.68003.6800162,200
Jan 10, 20223.65003.65003.34003.46003.4600418,700
Jan 07, 20223.79003.85003.66003.73003.7300176,800
Jan 06, 20223.79003.90003.62003.71003.7100250,600
Jan 05, 20224.05004.10003.77003.82003.8200290,400
Jan 04, 20224.18004.18003.90004.05004.0500189,100
Jan 03, 20223.91004.33003.78004.12004.1200578,900
Dec 31, 20214.03004.10003.79003.87003.8700490,000
Dec 30, 20213.77004.38003.73004.05004.0500573,700
Dec 29, 20214.07004.17003.75003.78003.7800575,400
Dec 28, 20214.48004.53004.07004.12004.1200329,200
Dec 27, 20214.35004.50004.24004.46004.4600358,400
Dec 23, 20213.93004.33003.90004.32004.3200390,100
Dec 22, 20214.09004.12003.91003.93003.9300186,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement