LifeMD, Inc. (LFMD)
NASDAQ: LFMD · Real-Time Price · USD
4.150
-0.160 (-3.71%)
At close: Oct 30, 2024, 4:00 PM
4.179
+0.028 (0.69%)
After-hours: Oct 30, 2024, 5:18 PM EDT

LifeMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20244.284.343.994.154.15-3.71%1,058,202
Oct 29, 20244.394.394.264.314.31-1.93%200,703
Oct 28, 20244.354.464.324.404.402.45%241,340
Oct 25, 20244.294.474.264.294.290.94%217,877
Oct 24, 20244.404.404.224.254.25-3.19%267,776
Oct 23, 20244.394.564.304.394.39-0.68%390,763
Oct 22, 20244.614.614.414.424.42-1.56%291,027
Oct 21, 20244.754.794.474.494.49-4.06%557,378
Oct 18, 20244.604.794.604.684.682.18%349,885
Oct 17, 20244.754.764.534.584.58-3.78%249,004
Oct 16, 20244.824.914.614.764.76-1.24%457,446
Oct 15, 20244.614.844.454.824.823.88%525,037
Oct 14, 20244.414.904.414.644.645.94%855,232
Oct 11, 20244.214.504.214.384.384.04%629,068
Oct 10, 20244.464.464.104.214.21-5.39%854,319
Oct 9, 20244.654.674.444.454.45-4.71%393,213
Oct 8, 20244.764.894.654.674.67-1.89%213,540
Oct 7, 20244.854.904.674.764.76-1.45%421,754
Oct 4, 20244.785.034.714.834.833.21%514,219
Oct 3, 20245.115.144.584.684.68-9.30%1,234,443
Oct 2, 20245.065.205.015.165.161.78%215,494
Oct 1, 20245.195.195.035.075.07-3.24%265,445
Sep 30, 20245.195.355.135.245.240.58%232,908
Sep 27, 20245.255.435.175.215.210.19%352,086
Sep 26, 20245.255.425.105.205.200.78%299,206
Sep 25, 20245.655.705.145.165.16-9.15%593,244
Sep 24, 20245.195.825.055.685.6810.94%940,427
Sep 23, 20244.935.144.885.125.124.28%486,111
Sep 20, 20245.275.424.914.914.91-7.01%1,309,844
Sep 19, 20245.415.495.265.285.280.76%306,825
Sep 18, 20245.205.455.185.245.240.77%276,904
Sep 17, 20245.195.315.145.205.201.36%184,810
Sep 16, 20245.285.405.085.135.13-2.66%244,550
Sep 13, 20245.285.605.185.275.270.76%418,496
Sep 12, 20245.415.455.135.235.23-0.95%455,624
Sep 11, 20244.975.314.905.285.286.45%385,373
Sep 10, 20244.794.994.654.964.963.33%343,207
Sep 9, 20244.804.914.754.804.800.21%411,650
Sep 6, 20244.945.014.734.794.79-3.04%327,180
Sep 5, 20244.995.054.894.944.94-1.00%362,629
Sep 4, 20245.005.244.904.994.99-0.99%331,914
Sep 3, 20245.365.394.965.045.04-3.26%483,000
Aug 30, 20245.155.285.095.215.211.56%309,274
Aug 29, 20245.165.295.045.135.13-0.10%388,051
Aug 28, 20245.095.154.835.145.144.58%459,899
Aug 27, 20245.205.294.894.914.91-9.74%738,833
Aug 26, 20245.445.475.305.445.44-0.18%323,125
Aug 23, 20245.265.565.195.455.457.71%536,242
Aug 22, 20245.315.345.045.065.06-4.53%305,406
Aug 21, 20245.225.335.135.305.301.92%375,806
Aug 20, 20245.305.325.105.205.20-2.26%415,494
Aug 19, 20245.215.425.055.325.322.11%577,655
Aug 16, 20245.135.235.005.215.212.76%371,523
Aug 15, 20245.355.425.055.075.07-2.50%424,462
Aug 14, 20245.555.675.205.205.20-5.63%458,607
Aug 13, 20245.555.695.335.515.510.92%554,909
Aug 12, 20245.445.515.215.465.460.55%472,244
Aug 9, 20245.245.605.245.435.434.02%536,669
Aug 8, 20245.235.504.715.225.22-2.79%1,304,346
Aug 7, 20245.845.905.315.375.37-7.17%1,026,818
Aug 6, 20246.126.125.785.795.79-3.26%476,134
Aug 5, 20245.666.145.665.985.98-9.26%628,897
Aug 2, 20246.306.636.266.596.59-1.49%515,745
Aug 1, 20247.127.296.406.696.69-6.17%698,282
Jul 31, 20246.947.436.887.137.133.94%716,652
Jul 30, 20246.796.886.636.866.861.78%305,102
Jul 29, 20247.207.206.726.746.74-4.13%340,293
Jul 26, 20246.987.146.907.037.031.01%506,814
Jul 25, 20246.727.146.726.966.962.81%357,967
Jul 24, 20246.927.076.736.776.77-3.29%464,657
Jul 23, 20246.777.156.777.007.000.72%663,402
Jul 22, 20246.576.996.486.956.956.11%509,230
Jul 19, 20246.586.876.546.556.55-421,047
Jul 18, 20246.726.856.536.556.55-2.96%343,496
Jul 17, 20246.757.026.606.756.75-3.30%728,913
Jul 16, 20246.827.066.746.986.984.33%730,369
Jul 15, 20246.246.796.126.696.698.43%690,142
Jul 12, 20246.386.436.086.176.17-1.44%877,595
Jul 11, 20245.866.305.836.266.267.56%873,206
Jul 10, 20246.156.195.675.825.82-3.32%840,988
Jul 9, 20246.626.635.836.026.02-8.93%1,544,527
Jul 8, 20246.526.896.526.616.610.61%462,276
Jul 5, 20246.766.766.476.576.57-3.52%480,641
Jul 3, 20246.656.836.596.816.812.87%306,623
Jul 2, 20246.786.936.596.626.62-2.65%460,939
Jul 1, 20246.886.996.526.806.80-0.87%731,183
Jun 28, 20246.746.976.656.866.862.08%6,436,738
Jun 27, 20246.717.056.646.726.72-3.17%836,191
Jun 26, 20246.796.976.426.946.942.21%1,255,673
Jun 25, 20246.927.116.696.796.79-2.02%931,299
Jun 24, 20246.957.026.766.936.93-0.43%712,373
Jun 21, 20247.207.236.776.966.96-3.47%1,686,383
Jun 20, 20247.917.947.167.217.21-8.39%1,081,522
Jun 18, 20248.368.687.867.877.87-6.31%692,093
Jun 17, 20248.048.818.008.408.406.06%1,093,271
Jun 14, 20248.008.167.897.927.92-2.40%485,389
Jun 13, 20248.028.427.888.128.122.14%843,824
Jun 12, 20247.968.207.737.957.951.21%682,122
Jun 11, 20247.497.937.297.857.853.84%567,519
Jun 10, 20247.508.067.367.567.560.27%853,321