Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 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 (%)
Mar 31, 2025 5.260 5.490 5.140 5.440 546,379 -0.01(-0.18%)
Mar 28, 2025 5.540 5.590 5.330 5.450 731,306 -0.15(-2.68%)
Mar 27, 2025 5.920 5.920 5.395 5.600 1,105,095 -0.38(-6.28%)
Mar 26, 2025 5.980 5.995 5.770 5.975 688,919 -0.03(-0.42%)
Mar 25, 2025 6.130 6.130 5.800 6.000 797,467 -0.10(-1.64%)
Mar 24, 2025 5.770 6.150 5.696 6.100 1,001,104 +0.50(+8.93%)
Mar 21, 2025 5.560 5.700 5.469 5.600 643,027 -0.05(-0.88%)
Mar 20, 2025 5.610 6.029 5.511 5.650 816,803 -0.07(-1.22%)
Mar 19, 2025 5.680 5.830 5.570 5.720 786,028 +0.07(+1.24%)
Mar 18, 2025 5.690 5.779 5.470 5.650 878,964 -0.06(-1.05%)
Mar 17, 2025 5.900 5.980 5.590 5.710 1,492,060 -0.23(-3.87%)
Mar 14, 2025 5.750 5.960 5.440 5.940 1,563,720 +0.28(+4.95%)
Mar 13, 2025 5.750 5.870 5.440 5.660 1,140,662 -0.11(-1.91%)
Mar 12, 2025 5.850 6.500 5.495 5.770 2,771,093 +0.19(+3.50%)
Mar 11, 2025 5.430 5.810 4.938 5.575 7,199,679 +1.31(+30.56%)
Mar 10, 2025 4.610 4.720 4.125 4.270 3,163,524 -0.40(-8.57%)
Mar 07, 2025 4.800 4.800 4.280 4.670 1,872,300 -0.16(-3.31%)
Mar 06, 2025 4.950 5.250 4.810 4.830 2,133,315 -0.16(-3.21%)
Mar 05, 2025 4.920 5.030 4.800 4.990 876,928 +0.13(+2.67%)
Mar 04, 2025 4.650 5.010 4.540 4.860 1,370,040 +0.13(+2.75%)
Mar 03, 2025 5.390 5.450 4.635 4.730 1,732,208 -0.53(-10.08%)
Feb 28, 2025 4.960 5.270 4.840 5.260 1,292,888 +0.24(+4.78%)
Feb 27, 2025 5.250 5.340 4.900 5.020 985,614 -0.14(-2.62%)
Feb 26, 2025 5.400 5.400 5.000 5.155 1,725,253 +0.19(+3.72%)
Feb 25, 2025 5.160 5.250 4.860 4.970 2,408,280 -0.75(-13.11%)
Feb 24, 2025 5.540 6.060 5.440 5.720 1,937,565 +0.26(+4.76%)
Feb 21, 2025 7.390 7.550 5.405 5.460 4,666,926 -2.06(-27.39%)
Feb 20, 2025 7.770 7.860 7.130 7.520 1,054,002 -0.46(-5.71%)
Feb 19, 2025 8.260 8.340 7.780 7.975 901,732 -0.30(-3.68%)
Feb 18, 2025 7.930 8.540 7.850 8.280 1,720,885 +0.62(+8.09%)
Feb 14, 2025 7.300 7.800 7.150 7.660 1,371,486 +0.39(+5.36%)
Feb 13, 2025 7.000 7.390 6.780 7.270 1,154,756 +0.41(+5.98%)
Feb 12, 2025 6.390 6.930 6.390 6.860 548,460 +0.31(+4.73%)
Feb 11, 2025 6.770 6.920 6.290 6.550 1,323,309 -0.34(-4.93%)
Feb 10, 2025 6.750 7.180 6.600 6.890 1,270,206 +0.36(+5.51%)
Feb 07, 2025 6.240 6.840 6.220 6.530 1,665,621 +0.29(+4.65%)
Feb 06, 2025 6.410 6.540 6.130 6.240 657,602 -0.14(-2.19%)
Feb 05, 2025 6.450 6.690 6.320 6.380 800,719 +0.06(+0.95%)
Feb 04, 2025 5.750 6.340 5.710 6.320 1,148,901 +0.61(+10.68%)
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 following
Privacy Policy and Terms and Conditions.