LFMD

LifeMD Historical Data

LFMD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 2.92 -0.36 -10.98% 3.25 3.35 2.885 434,084
Jan 20 2022 3.28 -0.08 -2.38% 3.39 3.68 3.28 215,744
Jan 19 2022 3.36 -0.15 -4.27% 3.56 3.63 3.34 208,349
Jan 18 2022 3.51 -0.12 -3.31% 3.60 3.64 3.445 240,090
Jan 17 2022 3.63 0.00 +0.00% 3.55 3.71 3.46 0
Jan 14 2022 3.63 0.05 1.4% 3.55 3.71 3.46 149,597
Jan 13 2022 3.58 -0.12 -3.24% 3.69 3.76 3.51 180,922
Jan 12 2022 3.70 0.02 0.54% 3.77 3.80 3.66 291,751
Jan 11 2022 3.68 0.22 6.36% 3.46 3.8253 3.40 162,201
Jan 10 2022 3.46 -0.27 -7.24% 3.65 3.65 3.34 418,740
Jan 07 2022 3.73 0.02 0.54% 3.79 3.85 3.66 176,756
Jan 06 2022 3.71 -0.11 -2.88% 3.79 3.90 3.62 250,585
Jan 05 2022 3.82 -0.23 -5.68% 4.05 4.10 3.77 290,400
Jan 04 2022 4.05 -0.07 -1.7% 4.18 4.18 3.90 189,146
Jan 03 2022 4.12 0.25 6.46% 3.91 4.33 3.7797 578,907
Dec 31 2021 3.87 -0.18 -4.44% 4.03 4.10 3.79 490,038
Dec 30 2021 4.05 0.27 7.14% 3.77 4.38 3.73 573,729
Dec 29 2021 3.78 -0.34 -8.25% 4.07 4.1656 3.75 575,364
Dec 28 2021 4.12 -0.34 -7.62% 4.48 4.5292 4.07 329,237
Dec 27 2021 4.46 0.14 3.24% 4.35 4.50 4.24 358,372
Dec 24 2021 4.32 0.00 +0.00% 3.93 4.33 3.90 0
Dec 23 2021 4.32 0.39 9.92% 3.93 4.33 3.90 390,070
Dec 22 2021 3.93 -0.13 -3.2% 4.09 4.12 3.91 186,341
Dec 21 2021 4.06 0.12 3.05% 3.99 4.10 3.96 222,120
Dec 20 2021 3.94 -0.34 -7.94% 4.14 4.21 3.93 280,673
Dec 17 2021 4.28 0.15 3.63% 4.04 4.42 3.98 365,368
Dec 16 2021 4.13 -0.17 -3.95% 4.31 4.37 4.05 177,511
Dec 15 2021 4.30 0.31 7.77% 3.99 4.42 3.80 439,969
Dec 14 2021 3.99 -0.15 -3.62% 4.04 4.17 3.93 273,983
Dec 13 2021 4.14 -0.18 -4.17% 4.27 4.3978 4.02 257,273
Dec 10 2021 4.32 -0.25 -5.47% 4.61 4.68 4.31 327,874
Dec 09 2021 4.57 -0.31 -6.35% 4.89 4.94 4.55 269,865
Dec 08 2021 4.88 0.31 6.78% 4.67 4.98 4.58 485,461
Dec 07 2021 4.57 0.37 8.81% 4.28 4.66 4.28 513,880
Dec 06 2021 4.20 0.23 5.79% 4.00 4.33 3.81 382,533
Dec 03 2021 3.97 0.02 0.51% 3.98 4.08 3.78 508,898
Dec 02 2021 3.95 -0.04 -1.0% 4.06 4.0935 3.83 238,167
Dec 01 2021 3.99 -0.08 -1.97% 4.12 4.40 3.94 691,181
Nov 30 2021 4.07 0.08 2.01% 3.95 4.17 3.70 920,899
Nov 29 2021 3.99 -0.25 -5.9% 4.26 4.33 3.92 302,298
Nov 26 2021 4.24 0.00 +0.00% 4.14 4.37 4.12 0
Nov 26 2021 4.24 -0.04 -0.93% 4.14 4.37 4.12 185,774
Nov 25 2021 4.28 0.00 +0.00% 4.05 4.34 4.00 0
Nov 24 2021 4.28 0.18 4.39% 4.05 4.34 4.00 190,505
Nov 23 2021 4.10 -0.07 -1.68% 4.19 4.20 3.95 367,909
Nov 22 2021 4.17 -0.37 -8.15% 4.73 4.73 4.10 602,724
Nov 19 2021 4.54 -0.15 -3.2% 4.71 4.76 4.52 296,591
Nov 18 2021 4.69 -0.09 -1.88% 4.85 4.93 4.61 344,976
Nov 17 2021 4.78 0.00 +0.00% 4.70 4.99 4.69 0
Nov 17 2021 4.78 0.12 2.58% 4.70 4.99 4.69 488,818
Nov 16 2021 4.66 0.19 4.25% 4.48 4.81 4.41 474,644
Nov 15 2021 4.47 -0.29 -6.09% 4.80 4.8299 4.27 928,490
Nov 12 2021 4.76 -0.06 -1.24% 4.80 5.11 4.74 1,705,955
Nov 11 2021 4.82 -0.18 -3.6% 5.40 5.40 4.80 704,563
Nov 10 2021 5.00 -0.02 -0.4% 4.93 5.30 4.81 387,821
Nov 09 2021 5.02 -0.32 -5.99% 5.42 5.4899 4.91 362,265
Nov 08 2021 5.34 0.38 7.66% 5.09 5.55 5.0742 525,213
Nov 05 2021 4.96 0.00 +0.00% 5.165 5.24 4.86 0
Nov 05 2021 4.96 -0.26 -4.98% 5.165 5.24 4.86 339,261
Nov 04 2021 5.22 -0.12 -2.25% 5.35 5.49 5.16 177,488
Nov 03 2021 5.34 0.33 6.59% 4.99 5.37 4.9507 331,197
Nov 02 2021 5.01 -0.22 -4.21% 5.25 5.27 4.84 245,613
Nov 01 2021 5.23 0.24 4.81% 5.04 5.31 5.04 264,833
Oct 29 2021 4.99 0.02 0.4% 4.92 5.3799 4.92 679,908
Oct 28 2021 4.97 0.37 8.04% 4.58 4.99 4.5004 350,549
Oct 27 2021 4.60 -0.35 -7.07% 4.88 5.13 4.56 654,828
Oct 26 2021 4.95 -0.10 -1.98% 5.03 5.054 4.80 289,357
Oct 25 2021 5.05 0.06 1.2% 4.98 5.16 4.79 437,023


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.