LFMD

LifeMD Historical Data

Company Name Stock Ticker Symbol Market Type
LifeMD Inc LFMD NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.25 -7.94% 2.90 17:53:01
Open Price Low Price High Price Close Price Prev Close
3.11 2.70 3.11 2.90 3.15
more quote information »

LFMD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.503.222.412.88128,0880.4016.0%
1 Month2.053.222.012.52127,0910.8541.46%
3 Months2.103.221.802.29115,7190.8038.1%
6 Months4.184.321.802.80130,033-1.28-30.62%
1 Year8.609.251.804.76269,212-5.70-66.28%
3 Years28.5031.951.809.59534,694-25.60-89.82%
5 Years28.5031.951.809.59534,694-25.60-89.82%

LFMD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 2.90 -0.25 -7.94% 3.11 3.11 2.70 338,898
Aug 11 2022 3.15 0.22 7.51% 3.02 3.22 2.89 134,224
Aug 10 2022 2.93 -0.01 -0.34% 3.00 3.00 2.86 96,888
Aug 09 2022 2.94 0.10 3.52% 2.81 3.02 2.77 115,314
Aug 08 2022 2.84 0.20 7.58% 2.65 2.9299 2.65 112,764
Aug 05 2022 2.64 0.09 3.53% 2.50 2.675 2.41 181,250
Aug 04 2022 2.55 0.04 1.59% 2.54 2.69 2.45 109,644
Aug 03 2022 2.51 0.05 2.03% 2.49 2.5999 2.47 129,857
Aug 02 2022 2.46 0.00 0.2% 2.46 2.50 2.38 116,016
Aug 01 2022 2.455 -0.03 -1.01% 2.49 2.5429 2.43 108,054
Jul 29 2022 2.48 0.20 8.77% 2.22 2.598 2.22 276,353
Jul 28 2022 2.28 0.01 0.44% 2.22 2.36 2.22 38,991
Jul 27 2022 2.27 0.09 4.13% 2.16 2.34 2.16 57,553
Jul 26 2022 2.18 -0.10 -4.18% 2.26 2.295 2.15 52,272
Jul 25 2022 2.275 -0.07 -2.78% 2.33 2.42 2.2501 56,505
Jul 22 2022 2.34 -0.22 -8.59% 2.50 2.50 2.29 114,202
Jul 21 2022 2.56 0.11 4.49% 2.49 2.6395 2.425 187,215
Jul 20 2022 2.45 0.35 16.67% 2.11 2.60 2.0941 422,080
Jul 19 2022 2.10 -0.01 -0.47% 2.14 2.1684 2.01 123,935
Jul 18 2022 2.11 0.03 1.44% 2.13 2.21 2.07 47,826
Jul 15 2022 2.08 0.04 1.96% 2.05 2.10 2.01 60,877
Jul 14 2022 2.04 -0.02 -0.97% 2.04 2.07 2.01 23,396
Jul 13 2022 2.06 0.02 0.98% 2.00 2.09 2.00 62,877
See More Historical Prices »


Your Recent History
NASDAQ
LFMD
LifeMD
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now