Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

LifeMD, Inc. - Common Stock (NQ:LFMD)

6.750 -0.040 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2025 6.750 6.830 6.420 6.750 1,611,617 -0.04(-0.59%)
Sep 30, 2025 6.590 6.990 6.460 6.790 2,474,693 +0.35(+5.43%)
Sep 29, 2025 6.460 6.480 6.330 6.440 638,089 +0.01(+0.16%)
Sep 26, 2025 6.210 6.570 6.180 6.430 1,063,098 +0.21(+3.38%)
Sep 25, 2025 6.300 6.300 6.090 6.220 1,041,855 -0.18(-2.81%)
Sep 24, 2025 6.370 6.495 6.305 6.400 673,279 +0.08(+1.27%)
Sep 23, 2025 6.580 6.670 6.310 6.320 943,393 -0.23(-3.51%)
Sep 22, 2025 6.360 6.600 6.270 6.550 760,783 +0.19(+2.99%)
Sep 19, 2025 6.480 6.535 6.350 6.360 1,090,683 -0.07(-1.09%)
Sep 18, 2025 6.120 6.568 6.102 6.430 1,381,221 +0.35(+5.76%)
Sep 17, 2025 5.990 6.250 5.985 6.080 1,252,781 +0.07(+1.16%)
Sep 16, 2025 5.860 6.100 5.775 6.010 832,462 +0.18(+3.09%)
Sep 15, 2025 5.810 5.900 5.760 5.830 909,353 +0.03(+0.52%)
Sep 12, 2025 5.850 5.865 5.650 5.800 1,497,789 -0.09(-1.53%)
Sep 11, 2025 5.930 6.040 5.870 5.890 1,237,330 -0.06(-1.01%)
Sep 10, 2025 6.150 6.160 5.870 5.950 1,229,758 -0.13(-2.14%)
Sep 09, 2025 6.100 6.155 5.920 6.080 1,617,982 -0.07(-1.14%)
Sep 08, 2025 6.060 6.190 6.032 6.150 870,950 +0.09(+1.49%)
Sep 05, 2025 6.330 6.360 6.010 6.060 1,325,194 -0.22(-3.50%)
Sep 04, 2025 6.100 6.340 6.070 6.280 1,015,955 +0.18(+2.95%)
Sep 03, 2025 6.150 6.400 6.100 6.100 1,293,643 -0.07(-1.13%)
Sep 02, 2025 6.090 6.320 6.010 6.170 1,277,660 -0.02(-0.32%)
Aug 29, 2025 6.480 6.480 6.180 6.190 1,053,529 -0.27(-4.18%)
Aug 28, 2025 6.490 6.530 6.320 6.460 977,055 +0.05(+0.78%)
Aug 27, 2025 6.510 6.540 6.360 6.410 889,621 -0.09(-1.38%)
Aug 26, 2025 6.180 6.520 6.170 6.500 1,131,994 +0.31(+5.01%)
Aug 25, 2025 6.350 6.480 6.165 6.190 1,118,498 -0.14(-2.21%)
Aug 22, 2025 6.250 6.520 6.110 6.330 1,579,415 +0.04(+0.64%)
Aug 21, 2025 6.140 6.335 6.110 6.290 966,596 +0.10(+1.62%)
Aug 20, 2025 6.070 6.430 5.950 6.190 2,719,725 +0.08(+1.31%)
Aug 19, 2025 6.500 6.510 6.070 6.110 1,605,618 -0.40(-6.22%)
Aug 18, 2025 6.400 6.689 6.320 6.515 1,416,143 +0.08(+1.32%)
Aug 15, 2025 6.610 6.680 6.390 6.430 1,713,188 -0.17(-2.58%)
Aug 14, 2025 6.740 6.770 6.415 6.600 1,629,695 -0.29(-4.21%)
Aug 13, 2025 6.760 6.890 6.600 6.890 2,007,141 +0.06(+0.88%)
Aug 12, 2025 6.720 6.990 6.442 6.830 2,624,169 +0.11(+1.64%)
Aug 11, 2025 6.970 7.163 6.650 6.720 2,947,232 -0.10(-1.47%)
Aug 08, 2025 6.670 7.100 6.654 6.820 2,893,606 +0.21(+3.18%)
Aug 07, 2025 6.610 6.960 6.471 6.610 4,348,001 +0.08(+1.23%)
Aug 06, 2025 7.500 7.950 6.250 6.530 16,767,049 -5.31(-44.85%)
Aug 05, 2025 12.56 12.72 11.76 11.84 4,212,409 -0.51(-4.13%)
Aug 04, 2025 10.42 12.50 10.32 12.35 4,398,810 +2.41(+24.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.