NasdaqGM - Nasdaq Real Time Price USD

LifeMD, Inc. (LFMDP)

23.97
-0.13
(-0.54%)
As of 9:48:33 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202523.9723.9723.9723.9723.971,151
Apr 22, 202524.4324.7023.8123.8123.815,100
Apr 21, 202524.1224.6924.1224.6924.69900
Apr 17, 202523.6524.3023.4024.3024.303,200
Apr 16, 202523.3024.2922.7823.7723.772,800
Apr 15, 202524.0024.0121.7423.7523.754,900
Apr 14, 202522.6925.2522.4523.4023.4058,700
Apr 11, 202522.9024.2021.5123.1423.14106,400
Apr 10, 202522.0422.9922.0422.0422.045,200
Apr 9, 202522.1023.0021.3222.0022.005,100
Apr 8, 202524.9624.9623.3023.3023.303,100
Apr 7, 202521.9925.2521.1425.2525.2516,800
Apr 4, 2025 0.555 Dividend
Apr 4, 202524.2324.3522.0022.9222.9216,300
Apr 3, 202525.3025.3024.1924.8624.318,800
Apr 2, 202526.2526.2525.2526.0025.4210,900
Apr 1, 202525.2526.9925.2526.5025.918,400
Mar 31, 202524.8525.5523.8025.2524.697,700
Mar 28, 202524.7724.9124.3024.9024.341,500
Mar 27, 202524.3824.7524.1524.7524.205,900
Mar 26, 202523.7024.6023.7024.6024.051,200
Mar 25, 202524.7024.7024.0024.4823.932,900
Mar 24, 202524.5424.9624.0124.5423.994,900
Mar 21, 202524.4527.4424.2924.4423.8913,300
Mar 20, 202523.4924.8423.0724.7024.155,300
Mar 19, 202523.4923.4923.3023.4422.921,500
Mar 18, 202523.0723.4223.0723.4222.901,200
Mar 17, 202523.3523.3523.0523.0622.545,100
Mar 14, 202523.2223.7323.0523.0522.543,900
Mar 13, 202522.8923.7522.8923.4522.933,900
Mar 12, 202522.4123.3822.2723.3722.851,300
Mar 11, 202522.0522.7822.0422.6222.122,100
Mar 10, 202522.7523.0521.9121.9121.424,600
Mar 7, 202522.9322.9322.8522.8522.34300
Mar 6, 202523.0423.4522.6222.6222.121,400
Mar 5, 202522.7623.2722.7623.2722.762,600
Mar 4, 202522.3023.4522.3022.4021.903,100
Mar 3, 202522.3423.1322.3422.8722.36500
Feb 28, 202522.8722.8722.2522.8022.292,200
Feb 27, 202522.9823.4522.9823.1822.665,400
Feb 26, 202523.3623.3622.3222.3221.82400
Feb 25, 202522.5023.0022.5022.8522.342,300
Feb 24, 202522.7223.0022.3323.0022.493,300
Feb 21, 202522.1922.7622.1922.3221.822,500
Feb 20, 202522.4322.9922.1622.9022.391,900
Feb 19, 202522.1522.5922.1522.5922.092,100
Feb 18, 202522.4122.4122.3722.3721.871,000
Feb 14, 202522.2522.2922.2222.2921.791,400
Feb 13, 202522.2622.3021.7921.9521.462,700
Feb 12, 202522.5422.5622.2322.2321.731,400
Feb 11, 202522.6022.6222.5722.5722.07900
Feb 10, 202522.5922.5922.5522.5522.042,700
Feb 7, 202522.5922.7522.5922.6022.103,400
Feb 6, 202522.3522.5722.3522.5522.052,300
Feb 5, 202522.4122.4122.4122.4121.91-
Feb 4, 202522.4122.4122.4122.4121.91-
Feb 3, 202522.2522.4122.1222.4121.918,200
Jan 31, 202522.0122.4022.0122.4021.901,200
Jan 30, 202521.7022.3221.5022.3221.823,500
Jan 29, 202521.7122.0021.7121.7721.281,000
Jan 28, 202521.9322.0121.7521.8521.365,100
Jan 27, 202522.1022.3521.8522.3521.852,500
Jan 24, 202522.3122.3121.9022.1321.642,000
Jan 23, 202522.1822.1821.6021.8721.384,100
Jan 22, 202522.6722.6722.0022.1921.692,000
Jan 21, 202521.9422.3021.9321.9521.46700
Jan 17, 202522.3322.3321.7521.8021.314,700
Jan 16, 202522.2522.2522.2522.2521.75600
Jan 15, 202522.7222.7522.6522.6522.14800
Jan 14, 202522.0022.7521.9322.7522.241,600
Jan 13, 202522.3322.5021.9222.3321.835,300
Jan 10, 202522.1522.7522.0322.7522.246,200
Jan 8, 202522.4322.4322.3022.4321.931,800
Jan 7, 202522.4322.4322.4322.4321.93-
Jan 6, 202522.1122.4322.1122.4321.931,600
Jan 3, 2025 0.555 Dividend
Jan 3, 202522.2522.9922.2522.5022.001,500
Jan 2, 202522.4722.8022.4722.8021.751,000
Dec 31, 202421.9423.0721.8822.7521.705,400
Dec 30, 202422.0022.0021.9521.9520.94500
Dec 27, 202422.1122.1921.9521.9520.943,500
Dec 26, 202422.2522.3022.0222.2321.202,600
Dec 24, 202422.0822.0822.0522.0521.031,500
Dec 23, 202422.1422.2622.0522.1021.082,800
Dec 20, 202422.2922.5022.2522.2521.222,100
Dec 19, 202422.4922.5022.1622.5021.464,200
Dec 18, 202422.1222.1222.1222.1221.10400
Dec 17, 202422.1722.1722.1722.1721.14200
Dec 16, 202422.5022.5022.1622.5021.462,600
Dec 13, 202422.5122.5122.5122.5121.48300
Dec 12, 202422.6022.6022.5822.5821.54400
Dec 11, 202423.0023.0022.9723.0021.941,400
Dec 10, 202422.9022.9022.9022.9021.84-
Dec 9, 202422.9022.9022.9022.9021.84-
Dec 6, 202422.9022.9022.9022.9021.84400
Dec 5, 202422.8522.8522.7622.7621.71900
Dec 4, 202423.4023.4023.0023.0021.941,000
Dec 3, 202422.8223.5622.8222.9021.841,000
Dec 2, 202422.7523.8622.1522.7321.682,900
Nov 29, 202422.6922.6922.5922.5921.55400
Nov 27, 202422.7022.7022.7022.7021.65600
Nov 26, 202422.3722.3722.3722.3721.34400
Nov 25, 202421.8222.7521.8222.7321.681,300
Nov 22, 202422.3822.7522.1522.1521.133,100
Nov 21, 202422.3422.3422.0022.0020.991,500
Nov 20, 202422.0022.0022.0022.0020.99-
Nov 19, 202421.9922.0021.9422.0020.992,400
Nov 18, 202422.5922.7521.5122.7521.706,800
Nov 15, 202423.5023.5023.0023.0021.943,600
Nov 14, 202422.6223.0022.3423.0021.943,000
Nov 13, 202422.3422.6722.3422.6721.62300
Nov 12, 202422.3822.3822.3322.3321.30800
Nov 11, 202422.5823.0022.5823.0021.944,600
Nov 8, 202421.7022.1021.7022.1021.081,300
Nov 7, 202421.7022.1521.7021.7020.701,800
Nov 6, 202421.8521.8521.8521.8520.85600
Nov 5, 202421.9421.9521.9421.9520.94300
Nov 4, 202422.0822.0822.0822.0821.06500
Nov 1, 202421.9822.0421.8521.9620.951,700
Oct 31, 202422.1422.1422.0922.1021.082,100
Oct 30, 202422.0022.0022.0022.0020.98700
Oct 29, 202422.1422.1422.1422.1421.12100
Oct 28, 202422.0522.1521.8522.1521.131,700
Oct 25, 202422.2322.2322.2322.2321.20-
Oct 24, 202422.2622.2722.2322.2321.202,300
Oct 23, 202422.4522.4522.4522.4521.41-
Oct 22, 202422.2522.4522.2522.4521.413,600
Oct 21, 202422.2522.4522.2522.4521.41600
Oct 18, 202422.2722.3922.1422.2521.22900
Oct 17, 202422.1422.2522.1422.2221.201,000
Oct 16, 202422.2522.2522.1422.1421.121,700
Oct 15, 202422.1722.1722.1422.1421.12500
Oct 14, 202421.9722.3421.9722.3421.311,200
Oct 11, 202421.8022.0321.8022.0321.011,000
Oct 10, 202422.4022.4021.9622.0020.991,300
Oct 9, 202422.4022.4521.3422.4021.378,400
Oct 8, 202422.0022.3822.0022.3821.354,300
Oct 7, 202422.1122.1522.0122.0721.052,200
Oct 4, 2024 0.555 Dividend
Oct 4, 202422.0022.1722.0022.1521.132,700
Oct 3, 202422.4722.4722.3922.4020.84900
Oct 2, 202422.5022.5022.4722.4720.90700
Oct 1, 202422.7522.7522.0822.0820.546,000
Sep 30, 202422.5622.7822.5622.7821.19700
Sep 27, 202422.8622.8622.4522.5020.932,300
Sep 26, 202422.0723.0022.0622.8021.214,600
Sep 25, 202422.2322.4021.9822.0020.474,900
Sep 24, 202422.6922.6922.0022.2220.672,200
Sep 23, 202421.6322.2521.6322.0020.473,700
Sep 20, 202422.3622.3622.3522.3520.791,100
Sep 19, 202422.3622.5522.3622.5520.983,200
Sep 18, 202422.3622.3622.3622.3620.80400
Sep 17, 202422.6322.9222.6322.7021.121,500
Sep 16, 202422.3522.6022.3522.6021.021,000
Sep 13, 202422.2322.3022.2022.3020.742,600
Sep 12, 202422.1822.7422.1822.3520.795,500
Sep 11, 202421.8422.5421.8422.5420.971,500
Sep 10, 202421.7522.0021.7522.0020.47300
Sep 9, 202421.6621.6621.6621.6620.14300
Sep 6, 202421.5121.5121.5121.5120.01400
Sep 5, 202421.5621.9521.5621.7820.261,000
Sep 4, 202421.5621.5621.5621.5620.06200
Sep 3, 202422.2522.2522.2222.2220.67700
Aug 30, 202421.7521.7521.7521.7520.23100
Aug 29, 202421.6021.6021.5121.5120.01600
Aug 28, 202421.6521.6521.6021.6020.09400
Aug 27, 202422.0822.0821.4321.8020.283,100
Aug 26, 202421.7621.8421.7521.8420.321,200
Aug 23, 202421.4322.1521.4321.9020.372,100
Aug 22, 202421.9221.9221.9221.9220.391,200
Aug 21, 202422.1522.1522.1522.1520.60200
Aug 20, 202422.1422.1422.0222.0320.49500
Aug 19, 202422.1422.1422.0222.0220.481,900
Aug 16, 202421.5022.1321.5022.1320.582,300
Aug 15, 202421.1522.0021.1522.0020.473,700
Aug 14, 202421.5321.9521.1521.5820.071,100
Aug 13, 202421.9521.9521.9521.9520.42300
Aug 12, 202421.9521.9521.9521.9520.42400
Aug 9, 202421.7721.7721.5021.5020.001,700
Aug 8, 202422.1822.1820.3321.0019.549,600
Aug 7, 202421.8821.8821.5921.7720.253,900
Aug 6, 202421.4622.0021.4521.4519.951,600
Aug 5, 202421.8621.8621.3421.4519.955,200
Aug 2, 202421.8622.1621.8621.9320.40800
Aug 1, 202422.0022.0021.9021.9020.372,000
Jul 31, 202422.2322.4521.8621.9920.464,300
Jul 30, 202422.4622.4621.9021.9520.423,500
Jul 29, 202422.4722.4722.1322.1820.632,600
Jul 26, 202421.7522.1321.7022.1320.593,200
Jul 25, 202421.9021.9021.9021.9020.37300
Jul 24, 202422.2322.2321.9522.0020.47900
Jul 23, 202421.9622.4721.9522.4720.901,700
Jul 22, 202422.3722.3722.3722.3720.81300
Jul 19, 202422.3722.3722.3722.3720.81-
Jul 18, 202422.1522.3722.1222.3720.811,300
Jul 17, 202422.2422.5822.1122.5821.002,200
Jul 16, 202422.0022.2521.8622.2520.705,200
Jul 15, 202421.9022.1521.9022.1520.604,500
Jul 12, 202422.2022.2022.0722.1320.593,800
Jul 11, 202421.6822.7821.6822.1320.582,700
Jul 10, 202422.1622.2221.8522.1720.631,700
Jul 9, 202422.0022.5221.8322.0820.542,400
Jul 8, 202422.8022.8021.4522.5721.0010,100
Jul 5, 2024 0.555 Dividend
Jul 5, 202423.2523.2522.4622.7821.198,400
Jul 3, 202423.6023.8723.6023.8621.684,300
Jul 2, 202423.6225.0023.0023.7921.6236,600
Jul 1, 202423.1023.4723.1023.3321.205,500
Jun 28, 202423.1023.1022.9622.9620.861,100
Jun 27, 202423.0023.1722.8323.1321.011,900
Jun 26, 202423.0023.1523.0023.1521.031,500
Jun 25, 202422.9823.1522.9122.9120.825,600
Jun 24, 202422.7822.8522.7822.8520.762,800
Jun 21, 202422.9622.9622.9622.9620.861,000
Jun 20, 202423.0023.0022.7522.7520.671,700
Jun 18, 202422.8122.8122.8122.8120.73400
Jun 17, 202422.9822.9822.7222.7220.641,900
Jun 14, 202422.9523.0022.9522.9920.891,500
Jun 13, 202422.5522.5522.5022.5020.441,000
Jun 12, 202422.7022.9522.5022.5020.442,300
Jun 11, 202422.5222.7022.3522.5020.442,600
Jun 10, 202422.7522.7522.6522.6920.612,700
Jun 7, 202422.3922.7322.3922.7320.654,800
Jun 6, 202422.2022.4021.9022.4020.353,700
Jun 5, 202422.0222.0222.0222.0220.01100
Jun 4, 202421.2522.5021.2521.5519.582,300
Jun 3, 202421.2521.5021.2521.4819.521,600
May 31, 202421.8421.8421.7521.7519.761,900
May 30, 202421.5822.2021.4022.0019.993,600
May 29, 202421.9021.9021.9021.9019.90200
May 28, 202421.9521.9721.1021.9019.901,400
May 24, 202420.9520.9520.9520.9519.04-
May 23, 202420.9021.1020.9020.9519.042,000
May 22, 202420.8220.9020.8220.9018.99900
May 21, 202420.7020.8520.6820.8018.902,200
May 20, 202420.2521.1020.2520.6918.806,500
May 17, 202421.2821.2820.3120.5518.6710,400
May 16, 202422.2222.2221.2021.2819.346,300
May 15, 202422.2522.2522.2522.2520.22700
May 14, 202422.4222.4222.3422.3420.301,200
May 13, 202422.2722.2722.2722.2720.24-
May 10, 202422.0522.2722.0522.2720.241,700
May 9, 202422.0622.2521.9821.9819.971,900
May 8, 202422.2022.5022.2022.5020.441,000
May 7, 202422.1622.1622.1022.1020.08400
May 6, 202422.4222.4522.1522.1820.156,200
May 3, 202422.4022.5622.2122.5020.441,800
May 2, 202422.6022.6222.4022.4020.351,300
May 1, 202422.8022.8022.8022.8020.72300
Apr 30, 202422.8022.8022.8022.8020.72100
Apr 29, 202422.6022.6022.6022.6020.53200
Apr 26, 202422.5022.5022.5022.5020.44200
Apr 25, 202422.5422.5421.8721.8719.872,300
Apr 24, 202422.4922.4922.4922.4920.43300
Apr 23, 202421.9721.9721.9721.9719.96200