LifeMD, Inc. (LFMD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 12.52 | 12.80 | 12.25 | 12.51 | 12.51 | 870,408 |
| May 02, 2024 | 11.87 | 12.50 | 11.64 | 12.49 | 12.49 | 602,700 |
| May 01, 2024 | 11.88 | 12.00 | 11.16 | 11.64 | 11.64 | 529,700 |
| Apr 30, 2024 | 11.80 | 12.43 | 11.65 | 11.93 | 11.93 | 679,700 |
| Apr 29, 2024 | 12.07 | 12.10 | 11.51 | 11.87 | 11.87 | 648,400 |
| Apr 26, 2024 | 10.87 | 12.05 | 10.87 | 11.95 | 11.95 | 754,400 |
| Apr 25, 2024 | 10.95 | 11.05 | 10.51 | 10.82 | 10.82 | 397,900 |
| Apr 24, 2024 | 11.02 | 11.23 | 10.80 | 11.16 | 11.16 | 695,100 |
| Apr 23, 2024 | 10.20 | 11.07 | 10.16 | 10.89 | 10.89 | 1,113,100 |
| Apr 22, 2024 | 9.69 | 10.05 | 9.69 | 10.00 | 10.00 | 440,100 |
| Apr 19, 2024 | 10.10 | 10.25 | 9.56 | 9.70 | 9.70 | 493,300 |
| Apr 18, 2024 | 9.85 | 10.50 | 9.65 | 10.21 | 10.21 | 857,000 |
| Apr 17, 2024 | 9.96 | 10.10 | 9.85 | 9.87 | 9.87 | 488,700 |
| Apr 16, 2024 | 9.58 | 10.00 | 9.45 | 9.92 | 9.92 | 426,800 |
| Apr 15, 2024 | 9.65 | 10.05 | 9.48 | 9.61 | 9.61 | 447,800 |
| Apr 12, 2024 | 10.14 | 10.25 | 9.22 | 9.66 | 9.66 | 762,100 |
| Apr 11, 2024 | 9.83 | 10.29 | 9.60 | 10.22 | 10.22 | 324,600 |
| Apr 10, 2024 | 10.04 | 10.22 | 9.68 | 9.86 | 9.86 | 302,200 |
| Apr 09, 2024 | 10.03 | 10.30 | 9.93 | 10.27 | 10.27 | 541,300 |
| Apr 08, 2024 | 9.66 | 10.15 | 9.60 | 10.00 | 10.00 | 400,800 |
| Apr 05, 2024 | 9.77 | 9.96 | 9.38 | 9.58 | 9.58 | 441,600 |
| Apr 04, 2024 | 10.17 | 10.85 | 9.64 | 9.67 | 9.67 | 817,700 |
| Apr 03, 2024 | 9.86 | 10.24 | 9.84 | 10.13 | 10.13 | 409,500 |
| Apr 02, 2024 | 10.08 | 10.13 | 9.73 | 9.90 | 9.90 | 480,800 |
| Apr 01, 2024 | 10.30 | 10.62 | 9.98 | 10.20 | 10.20 | 537,000 |
| Mar 28, 2024 | 10.20 | 10.52 | 10.13 | 10.28 | 10.28 | 783,900 |
| Mar 27, 2024 | 11.11 | 11.11 | 10.13 | 10.18 | 10.18 | 674,800 |
| Mar 26, 2024 | 10.60 | 11.17 | 10.51 | 11.06 | 11.06 | 732,400 |
| Mar 25, 2024 | 11.26 | 11.32 | 10.55 | 10.60 | 10.60 | 637,400 |
| Mar 22, 2024 | 11.23 | 11.51 | 10.92 | 11.14 | 11.14 | 667,200 |
| Mar 21, 2024 | 11.63 | 12.01 | 11.13 | 11.24 | 11.24 | 1,072,900 |
| Mar 20, 2024 | 10.88 | 11.57 | 10.60 | 11.53 | 11.53 | 824,700 |
| Mar 19, 2024 | 10.77 | 10.99 | 10.11 | 10.87 | 10.87 | 1,103,400 |
| Mar 18, 2024 | 10.14 | 11.06 | 10.02 | 10.84 | 10.84 | 1,475,300 |
| Mar 15, 2024 | 9.81 | 10.28 | 9.62 | 10.08 | 10.08 | 1,135,100 |
| Mar 14, 2024 | 9.04 | 10.18 | 9.00 | 9.77 | 9.77 | 2,115,000 |
| Mar 13, 2024 | 8.42 | 9.02 | 8.35 | 8.90 | 8.90 | 1,265,400 |
| Mar 12, 2024 | 8.25 | 8.75 | 7.40 | 8.38 | 8.38 | 2,455,000 |
| Mar 11, 2024 | 8.09 | 8.12 | 7.80 | 7.95 | 7.95 | 1,123,800 |
| Mar 08, 2024 | 7.92 | 8.34 | 7.90 | 8.00 | 8.00 | 542,300 |
| Mar 07, 2024 | 7.79 | 7.99 | 7.58 | 7.90 | 7.90 | 559,600 |
| Mar 06, 2024 | 7.62 | 8.00 | 7.62 | 7.78 | 7.78 | 738,200 |
| Mar 05, 2024 | 7.47 | 7.63 | 7.09 | 7.56 | 7.56 | 553,800 |
| Mar 04, 2024 | 8.00 | 8.05 | 7.53 | 7.54 | 7.54 | 388,400 |
| Mar 01, 2024 | 7.99 | 8.12 | 7.87 | 8.00 | 8.00 | 378,400 |
| Feb 29, 2024 | 8.00 | 8.14 | 7.76 | 7.96 | 7.96 | 378,000 |
| Feb 28, 2024 | 8.25 | 8.38 | 7.93 | 8.00 | 8.00 | 598,300 |
| Feb 27, 2024 | 7.86 | 8.44 | 7.86 | 8.27 | 8.27 | 746,300 |
| Feb 26, 2024 | 7.34 | 7.87 | 7.28 | 7.77 | 7.77 | 406,700 |
| Feb 23, 2024 | 6.71 | 7.39 | 6.62 | 7.35 | 7.35 | 531,100 |
| Feb 22, 2024 | 7.17 | 7.35 | 6.64 | 6.70 | 6.70 | 473,400 |
| Feb 21, 2024 | 7.10 | 7.20 | 6.87 | 7.12 | 7.12 | 289,100 |
| Feb 20, 2024 | 7.00 | 7.28 | 6.94 | 7.19 | 7.19 | 276,600 |
| Feb 16, 2024 | 6.94 | 7.20 | 6.87 | 7.09 | 7.09 | 362,200 |
| Feb 15, 2024 | 6.72 | 7.00 | 6.62 | 7.00 | 7.00 | 393,700 |
| Feb 14, 2024 | 6.04 | 6.83 | 6.04 | 6.67 | 6.67 | 529,200 |
| Feb 13, 2024 | 5.88 | 6.23 | 5.68 | 6.00 | 6.00 | 365,700 |
| Feb 12, 2024 | 5.93 | 6.23 | 5.93 | 6.12 | 6.12 | 363,900 |
| Feb 09, 2024 | 5.82 | 6.02 | 5.75 | 5.93 | 5.93 | 300,400 |
| Feb 08, 2024 | 5.71 | 5.86 | 5.67 | 5.79 | 5.79 | 279,700 |
| Feb 07, 2024 | 6.01 | 6.01 | 5.69 | 5.71 | 5.71 | 451,700 |
| Feb 06, 2024 | 5.65 | 6.00 | 5.65 | 5.98 | 5.98 | 437,000 |
| Feb 05, 2024 | 5.62 | 5.67 | 5.51 | 5.64 | 5.64 | 367,700 |
| Feb 02, 2024 | 5.77 | 5.83 | 5.53 | 5.69 | 5.69 | 499,400 |
| Feb 01, 2024 | 5.62 | 5.83 | 5.60 | 5.80 | 5.80 | 387,400 |
| Jan 31, 2024 | 5.51 | 5.84 | 5.50 | 5.59 | 5.59 | 629,700 |
| Jan 30, 2024 | 5.83 | 5.89 | 5.46 | 5.56 | 5.56 | 750,100 |
| Jan 29, 2024 | 5.77 | 5.92 | 5.58 | 5.87 | 5.87 | 917,900 |
| Jan 26, 2024 | 5.94 | 6.03 | 5.86 | 5.87 | 5.87 | 314,900 |
| Jan 25, 2024 | 6.06 | 6.24 | 5.79 | 5.94 | 5.94 | 674,500 |
| Jan 24, 2024 | 6.21 | 6.30 | 6.05 | 6.08 | 6.08 | 484,900 |
| Jan 23, 2024 | 5.96 | 6.19 | 5.96 | 6.16 | 6.16 | 731,900 |
| Jan 22, 2024 | 6.05 | 6.15 | 5.90 | 6.08 | 6.08 | 682,600 |
| Jan 19, 2024 | 5.98 | 6.09 | 5.82 | 6.02 | 6.02 | 596,700 |
| Jan 18, 2024 | 5.97 | 6.08 | 5.84 | 6.00 | 6.00 | 563,800 |
| Jan 17, 2024 | 5.73 | 6.03 | 5.69 | 5.94 | 5.94 | 598,400 |
| Jan 16, 2024 | 6.15 | 6.35 | 5.84 | 5.90 | 5.90 | 1,029,700 |
| Jan 12, 2024 | 6.10 | 6.48 | 6.00 | 6.16 | 6.16 | 898,800 |
| Jan 11, 2024 | 5.85 | 6.13 | 5.62 | 6.04 | 6.04 | 1,111,100 |
| Jan 10, 2024 | 5.93 | 5.98 | 5.61 | 5.67 | 5.67 | 1,529,000 |
| Jan 09, 2024 | 5.69 | 6.01 | 5.55 | 5.92 | 5.92 | 899,500 |
| Jan 08, 2024 | 6.10 | 6.10 | 5.68 | 5.83 | 5.83 | 2,452,600 |
| Jan 05, 2024 | 5.55 | 5.85 | 5.26 | 5.45 | 5.45 | 3,418,100 |
| Jan 04, 2024 | 6.96 | 6.97 | 5.00 | 5.28 | 5.28 | 7,259,000 |
| Jan 03, 2024 | 8.39 | 8.43 | 7.68 | 7.77 | 7.77 | 846,500 |
| Jan 02, 2024 | 8.13 | 8.46 | 8.09 | 8.43 | 8.43 | 851,400 |
| Dec 29, 2023 | 8.33 | 8.53 | 8.13 | 8.29 | 8.29 | 1,508,200 |
| Dec 28, 2023 | 8.53 | 8.74 | 8.31 | 8.33 | 8.33 | 673,000 |
| Dec 27, 2023 | 8.66 | 8.89 | 8.49 | 8.56 | 8.56 | 880,100 |
| Dec 26, 2023 | 8.58 | 8.78 | 8.18 | 8.52 | 8.52 | 609,500 |
| Dec 22, 2023 | 8.50 | 8.93 | 8.38 | 8.58 | 8.58 | 934,200 |
| Dec 21, 2023 | 8.09 | 8.35 | 7.95 | 8.33 | 8.33 | 916,900 |
| Dec 20, 2023 | 7.84 | 8.34 | 7.82 | 8.00 | 8.00 | 1,017,900 |
| Dec 19, 2023 | 7.81 | 7.98 | 7.65 | 7.90 | 7.90 | 564,200 |
| Dec 18, 2023 | 7.85 | 7.98 | 7.65 | 7.74 | 7.74 | 408,000 |
| Dec 15, 2023 | 8.08 | 8.08 | 7.51 | 7.82 | 7.82 | 736,400 |
| Dec 14, 2023 | 7.80 | 8.15 | 7.37 | 8.04 | 8.04 | 880,400 |
| Dec 13, 2023 | 9.05 | 9.11 | 7.21 | 7.58 | 7.58 | 2,566,200 |
| Dec 12, 2023 | 7.88 | 8.17 | 7.59 | 8.10 | 8.10 | 514,000 |
| Dec 11, 2023 | 8.38 | 8.41 | 7.89 | 7.96 | 7.96 | 479,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.