LFMD

LifeMD Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
LifeMD Inc LFMD NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.36 -10.98% 2.92 16:41:57
Open Price Low Price High Price Close Price Prev Close
3.25 2.885 3.35 2.92 3.28
more quote information »

LFMD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.553.712.8853.43203,445-0.63-17.75%
1 Month4.354.52922.8853.83315,552-1.43-32.87%
3 Months4.925.552.8854.35395,067-2.00-40.65%
6 Months9.1810.352.8855.91407,093-6.26-68.19%
1 Year28.5031.952.88510.41767,362-25.58-89.75%
3 Years28.5031.952.88510.41767,362-25.58-89.75%
5 Years28.5031.952.88510.41767,362-25.58-89.75%

LFMD 1 Month 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 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
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.