NasdaqGM - Delayed Quote USD

LifeMD, Inc. (LFMDP)

Compare
22.75
+0.32
+(1.43%)
At close: January 10 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 22.15 22.75 22.03 22.75 22.75 6,200
Jan 8, 2025 22.43 22.43 22.30 22.43 22.43 1,800
Jan 7, 2025 22.43 22.43 22.43 22.43 22.43 -
Jan 6, 2025 22.11 22.43 22.11 22.43 22.43 1,600
Jan 3, 2025 0.56 Dividend
Jan 3, 2025 22.25 22.99 22.25 22.50 22.50 1,500
Jan 2, 2025 22.47 22.80 22.47 22.80 22.24 1,000
Dec 31, 2024 21.94 23.07 21.88 22.75 22.20 5,400
Dec 30, 2024 22.00 22.00 21.95 21.95 21.42 500
Dec 27, 2024 22.11 22.19 21.95 21.95 21.42 3,500
Dec 26, 2024 22.25 22.30 22.02 22.23 21.68 2,600
Dec 24, 2024 22.08 22.08 22.05 22.05 21.51 1,500
Dec 23, 2024 22.14 22.26 22.05 22.10 21.56 2,800
Dec 20, 2024 22.29 22.50 22.25 22.25 21.71 2,100
Dec 19, 2024 22.49 22.50 22.16 22.50 21.95 4,200
Dec 18, 2024 22.12 22.12 22.12 22.12 21.58 400
Dec 17, 2024 22.17 22.17 22.17 22.17 21.63 200
Dec 16, 2024 22.50 22.50 22.16 22.50 21.95 2,600
Dec 13, 2024 22.51 22.51 22.51 22.51 21.97 300
Dec 12, 2024 22.60 22.60 22.58 22.58 22.03 400
Dec 11, 2024 23.00 23.00 22.97 23.00 22.44 1,400
Dec 10, 2024 22.90 22.90 22.90 22.90 22.34 -
Dec 9, 2024 22.90 22.90 22.90 22.90 22.34 -
Dec 6, 2024 22.90 22.90 22.90 22.90 22.34 400
Dec 5, 2024 22.85 22.85 22.76 22.76 22.21 900
Dec 4, 2024 23.40 23.40 23.00 23.00 22.44 1,000
Dec 3, 2024 22.82 23.56 22.82 22.90 22.34 1,000
Dec 2, 2024 22.75 23.86 22.15 22.73 22.18 2,900
Nov 29, 2024 22.69 22.69 22.59 22.59 22.04 400
Nov 27, 2024 22.70 22.70 22.70 22.70 22.15 600
Nov 26, 2024 22.37 22.37 22.37 22.37 21.83 400
Nov 25, 2024 21.82 22.75 21.82 22.73 22.17 1,300
Nov 22, 2024 22.38 22.75 22.15 22.15 21.61 3,100
Nov 21, 2024 22.34 22.34 22.00 22.00 21.46 1,500
Nov 20, 2024 22.00 22.00 22.00 22.00 21.46 -
Nov 19, 2024 21.99 22.00 21.94 22.00 21.46 2,400
Nov 18, 2024 22.59 22.75 21.51 22.75 22.20 6,800
Nov 15, 2024 23.50 23.50 23.00 23.00 22.44 3,600
Nov 14, 2024 22.62 23.00 22.34 23.00 22.44 3,000
Nov 13, 2024 22.34 22.67 22.34 22.67 22.11 300
Nov 12, 2024 22.38 22.38 22.33 22.33 21.79 800
Nov 11, 2024 22.58 23.00 22.58 23.00 22.44 4,600
Nov 8, 2024 21.70 22.10 21.70 22.10 21.56 1,300
Nov 7, 2024 21.70 22.15 21.70 21.70 21.17 1,800
Nov 6, 2024 21.85 21.85 21.85 21.85 21.32 600
Nov 5, 2024 21.94 21.95 21.94 21.95 21.42 300
Nov 4, 2024 22.08 22.08 22.08 22.08 21.54 500
Nov 1, 2024 21.98 22.04 21.85 21.96 21.43 1,700
Oct 31, 2024 22.14 22.14 22.09 22.10 21.56 2,100
Oct 30, 2024 22.00 22.00 22.00 22.00 21.46 700
Oct 29, 2024 22.14 22.14 22.14 22.14 21.60 100
Oct 28, 2024 22.05 22.15 21.85 22.15 21.61 1,700
Oct 25, 2024 22.23 22.23 22.23 22.23 21.68 -
Oct 24, 2024 22.26 22.27 22.23 22.23 21.68 2,300
Oct 23, 2024 22.45 22.45 22.45 22.45 21.90 -
Oct 22, 2024 22.25 22.45 22.25 22.45 21.90 3,600
Oct 21, 2024 22.25 22.45 22.25 22.45 21.90 600
Oct 18, 2024 22.27 22.39 22.14 22.25 21.71 900
Oct 17, 2024 22.14 22.25 22.14 22.22 21.68 1,000
Oct 16, 2024 22.25 22.25 22.14 22.14 21.60 1,700
Oct 15, 2024 22.17 22.17 22.14 22.14 21.60 500
Oct 14, 2024 21.97 22.34 21.97 22.34 21.80 1,200
Oct 11, 2024 21.80 22.03 21.80 22.03 21.49 1,000
Oct 10, 2024 22.40 22.40 21.96 22.00 21.46 1,300
Oct 9, 2024 22.40 22.45 21.34 22.40 21.85 8,400
Oct 8, 2024 22.00 22.38 22.00 22.38 21.84 4,300
Oct 7, 2024 22.11 22.15 22.01 22.07 21.53 2,200
Oct 4, 2024 0.56 Dividend
Oct 4, 2024 22.00 22.17 22.00 22.15 21.61 2,700
Oct 3, 2024 22.47 22.47 22.39 22.40 21.31 900
Oct 2, 2024 22.50 22.50 22.47 22.47 21.38 700
Oct 1, 2024 22.75 22.75 22.08 22.08 21.00 6,000
Sep 30, 2024 22.56 22.78 22.56 22.78 21.67 700
Sep 27, 2024 22.86 22.86 22.45 22.50 21.41 2,300
Sep 26, 2024 22.07 23.00 22.06 22.80 21.69 4,600
Sep 25, 2024 22.23 22.40 21.98 22.00 20.93 4,900
Sep 24, 2024 22.69 22.69 22.00 22.22 21.14 2,200
Sep 23, 2024 21.63 22.25 21.63 22.00 20.93 3,700
Sep 20, 2024 22.36 22.36 22.35 22.35 21.27 1,100
Sep 19, 2024 22.36 22.55 22.36 22.55 21.46 3,200
Sep 18, 2024 22.36 22.36 22.36 22.36 21.28 400
Sep 17, 2024 22.63 22.92 22.63 22.70 21.60 1,500
Sep 16, 2024 22.35 22.60 22.35 22.60 21.50 1,000
Sep 13, 2024 22.23 22.30 22.20 22.30 21.22 2,600
Sep 12, 2024 22.18 22.74 22.18 22.35 21.27 5,500
Sep 11, 2024 21.84 22.54 21.84 22.54 21.45 1,500
Sep 10, 2024 21.75 22.00 21.75 22.00 20.93 300
Sep 9, 2024 21.66 21.66 21.66 21.66 20.60 300
Sep 6, 2024 21.51 21.51 21.51 21.51 20.47 400
Sep 5, 2024 21.56 21.95 21.56 21.78 20.72 1,000
Sep 4, 2024 21.56 21.56 21.56 21.56 20.51 200
Sep 3, 2024 22.25 22.25 22.22 22.22 21.14 700
Aug 30, 2024 21.75 21.75 21.75 21.75 20.69 100
Aug 29, 2024 21.60 21.60 21.51 21.51 20.47 600
Aug 28, 2024 21.65 21.65 21.60 21.60 20.55 400
Aug 27, 2024 22.08 22.08 21.43 21.80 20.74 3,100
Aug 26, 2024 21.76 21.84 21.75 21.84 20.79 1,200
Aug 23, 2024 21.43 22.15 21.43 21.90 20.84 2,100
Aug 22, 2024 21.92 21.92 21.92 21.92 20.86 1,200
Aug 21, 2024 22.15 22.15 22.15 22.15 21.08 200
Aug 20, 2024 22.14 22.14 22.02 22.03 20.96 500
Aug 19, 2024 22.14 22.14 22.02 22.02 20.95 1,900
Aug 16, 2024 21.50 22.13 21.50 22.13 21.05 2,300
Aug 15, 2024 21.15 22.00 21.15 22.00 20.93 3,700
Aug 14, 2024 21.53 21.95 21.15 21.58 20.53 1,100
Aug 13, 2024 21.95 21.95 21.95 21.95 20.89 300
Aug 12, 2024 21.95 21.95 21.95 21.95 20.89 400
Aug 9, 2024 21.77 21.77 21.50 21.50 20.46 1,700
Aug 8, 2024 22.18 22.18 20.33 21.00 19.98 9,600
Aug 7, 2024 21.88 21.88 21.59 21.77 20.71 3,900
Aug 6, 2024 21.46 22.00 21.45 21.45 20.41 1,600
Aug 5, 2024 21.86 21.86 21.34 21.45 20.41 5,200
Aug 2, 2024 21.86 22.16 21.86 21.93 20.87 800
Aug 1, 2024 22.00 22.00 21.90 21.90 20.84 2,000
Jul 31, 2024 22.23 22.45 21.86 21.99 20.92 4,300
Jul 30, 2024 22.46 22.46 21.90 21.95 20.89 3,500
Jul 29, 2024 22.47 22.47 22.13 22.18 21.10 2,600
Jul 26, 2024 21.75 22.13 21.70 22.13 21.06 3,200
Jul 25, 2024 21.90 21.90 21.90 21.90 20.84 300
Jul 24, 2024 22.23 22.23 21.95 22.00 20.94 900
Jul 23, 2024 21.96 22.47 21.95 22.47 21.38 1,700
Jul 22, 2024 22.37 22.37 22.37 22.37 21.28 300
Jul 19, 2024 22.37 22.37 22.37 22.37 21.28 -
Jul 18, 2024 22.15 22.37 22.12 22.37 21.28 1,300
Jul 17, 2024 22.24 22.58 22.11 22.58 21.48 2,200
Jul 16, 2024 22.00 22.25 21.86 22.25 21.17 5,200
Jul 15, 2024 21.90 22.15 21.90 22.15 21.08 4,500
Jul 12, 2024 22.20 22.20 22.07 22.13 21.06 3,800
Jul 11, 2024 21.68 22.78 21.68 22.13 21.05 2,700
Jul 10, 2024 22.16 22.22 21.85 22.17 21.10 1,700
Jul 9, 2024 22.00 22.52 21.83 22.08 21.01 2,400
Jul 8, 2024 22.80 22.80 21.45 22.57 21.47 10,100
Jul 5, 2024 0.56 Dividend
Jul 5, 2024 23.25 23.25 22.46 22.78 21.67 8,400
Jul 3, 2024 23.60 23.87 23.60 23.86 22.17 4,300
Jul 2, 2024 23.62 25.00 23.00 23.79 22.11 36,600
Jul 1, 2024 23.10 23.47 23.10 23.33 21.69 5,500
Jun 28, 2024 23.10 23.10 22.96 22.96 21.34 1,100
Jun 27, 2024 23.00 23.17 22.83 23.13 21.49 1,900
Jun 26, 2024 23.00 23.15 23.00 23.15 21.51 1,500
Jun 25, 2024 22.98 23.15 22.91 22.91 21.29 5,600
Jun 24, 2024 22.78 22.85 22.78 22.85 21.24 2,800
Jun 21, 2024 22.96 22.96 22.96 22.96 21.34 1,000
Jun 20, 2024 23.00 23.00 22.75 22.75 21.14 1,700
Jun 18, 2024 22.81 22.81 22.81 22.81 21.20 400
Jun 17, 2024 22.98 22.98 22.72 22.72 21.11 1,900
Jun 14, 2024 22.95 23.00 22.95 22.99 21.36 1,500
Jun 13, 2024 22.55 22.55 22.50 22.50 20.91 1,000
Jun 12, 2024 22.70 22.95 22.50 22.50 20.91 2,300
Jun 11, 2024 22.52 22.70 22.35 22.50 20.91 2,600
Jun 10, 2024 22.75 22.75 22.65 22.69 21.08 2,700
Jun 7, 2024 22.39 22.73 22.39 22.73 21.12 4,800
Jun 6, 2024 22.20 22.40 21.90 22.40 20.81 3,700
Jun 5, 2024 22.02 22.02 22.02 22.02 20.47 100
Jun 4, 2024 21.25 22.50 21.25 21.55 20.03 2,300
Jun 3, 2024 21.25 21.50 21.25 21.48 19.96 1,600
May 31, 2024 21.84 21.84 21.75 21.75 20.21 1,900
May 30, 2024 21.58 22.20 21.40 22.00 20.45 3,600
May 29, 2024 21.90 21.90 21.90 21.90 20.35 200
May 28, 2024 21.95 21.97 21.10 21.90 20.35 1,400
May 24, 2024 20.95 20.95 20.95 20.95 19.47 -
May 23, 2024 20.90 21.10 20.90 20.95 19.47 2,000
May 22, 2024 20.82 20.90 20.82 20.90 19.42 900
May 21, 2024 20.70 20.85 20.68 20.80 19.33 2,200
May 20, 2024 20.25 21.10 20.25 20.69 19.23 6,500
May 17, 2024 21.28 21.28 20.31 20.55 19.10 10,400
May 16, 2024 22.22 22.22 21.20 21.28 19.78 6,300
May 15, 2024 22.25 22.25 22.25 22.25 20.68 700
May 14, 2024 22.42 22.42 22.34 22.34 20.76 1,200
May 13, 2024 22.27 22.27 22.27 22.27 20.70 -
May 10, 2024 22.05 22.27 22.05 22.27 20.70 1,700
May 9, 2024 22.06 22.25 21.98 21.98 20.43 1,900
May 8, 2024 22.20 22.50 22.20 22.50 20.91 1,000
May 7, 2024 22.16 22.16 22.10 22.10 20.54 400
May 6, 2024 22.42 22.45 22.15 22.18 20.61 6,200
May 3, 2024 22.40 22.56 22.21 22.50 20.91 1,800
May 2, 2024 22.60 22.62 22.40 22.40 20.82 1,300
May 1, 2024 22.80 22.80 22.80 22.80 21.19 300
Apr 30, 2024 22.80 22.80 22.80 22.80 21.19 100
Apr 29, 2024 22.60 22.60 22.60 22.60 21.00 200
Apr 26, 2024 22.50 22.50 22.50 22.50 20.91 200
Apr 25, 2024 22.54 22.54 21.87 21.87 20.32 2,300
Apr 24, 2024 22.49 22.49 22.49 22.49 20.90 300
Apr 23, 2024 21.97 21.97 21.97 21.97 20.42 200
Apr 22, 2024 22.39 22.92 21.65 22.43 20.85 3,500
Apr 19, 2024 22.22 22.59 22.22 22.55 20.96 700
Apr 18, 2024 22.00 22.60 22.00 22.04 20.49 3,100
Apr 17, 2024 22.58 22.92 21.25 22.50 20.91 9,700
Apr 16, 2024 22.20 22.45 22.19 22.45 20.86 1,300
Apr 15, 2024 22.55 22.62 21.20 21.50 19.98 5,200
Apr 12, 2024 22.74 22.74 22.57 22.57 20.97 900
Apr 11, 2024 22.25 22.90 22.00 22.90 21.28 2,700
Apr 10, 2024 21.94 22.60 21.64 22.51 20.92 3,900
Apr 9, 2024 22.75 22.75 21.17 22.60 21.00 2,500
Apr 8, 2024 22.69 23.00 22.69 23.00 21.38 2,400
Apr 5, 2024 22.41 23.00 22.41 22.74 21.13 5,900
Apr 4, 2024 0.56 Dividend
Apr 4, 2024 22.15 22.77 20.95 22.50 20.91 11,000
Apr 3, 2024 22.90 23.75 21.56 23.32 21.16 36,000
Apr 2, 2024 23.37 23.37 22.90 22.90 20.78 800
Apr 1, 2024 23.00 23.47 22.95 23.47 21.29 4,900
Mar 28, 2024 22.90 22.95 22.90 22.90 20.78 1,900
Mar 27, 2024 22.41 22.83 22.16 22.83 20.72 9,700
Mar 26, 2024 22.50 22.60 22.42 22.60 20.50 2,500
Mar 25, 2024 22.66 22.68 22.47 22.50 20.41 5,300
Mar 22, 2024 22.67 22.95 22.67 22.76 20.65 2,600
Mar 21, 2024 22.41 22.86 22.40 22.74 20.63 4,000
Mar 20, 2024 22.98 22.98 22.94 22.98 20.85 1,100
Mar 19, 2024 22.80 22.98 22.80 22.98 20.85 3,200
Mar 18, 2024 22.41 22.85 22.40 22.77 20.66 3,800
Mar 15, 2024 22.27 22.95 22.20 22.52 20.44 7,300
Mar 14, 2024 22.45 22.96 22.00 22.00 19.96 9,300
Mar 13, 2024 21.85 22.00 20.90 22.00 19.96 9,600
Mar 12, 2024 21.00 22.59 20.91 22.00 19.96 23,700
Mar 11, 2024 20.50 20.93 20.50 20.90 18.96 4,200
Mar 8, 2024 20.25 20.75 20.01 20.75 18.83 5,800
Mar 7, 2024 20.07 20.22 20.00 20.22 18.34 2,600
Mar 6, 2024 20.01 20.30 20.01 20.19 18.32 8,700
Mar 5, 2024 20.35 20.69 20.00 20.29 18.41 5,400
Mar 4, 2024 20.17 20.72 19.90 20.70 18.78 7,200
Mar 1, 2024 20.18 20.19 19.72 20.19 18.32 2,400
Feb 29, 2024 19.50 20.25 19.50 20.00 18.14 22,300
Feb 28, 2024 19.63 19.84 19.50 19.84 18.00 900
Feb 27, 2024 19.62 19.90 19.35 19.59 17.77 12,400
Feb 26, 2024 19.84 19.97 19.55 19.89 18.04 3,700
Feb 23, 2024 19.33 19.75 19.27 19.65 17.83 14,600
Feb 22, 2024 19.98 20.00 19.25 19.94 18.09 9,500
Feb 21, 2024 18.85 20.00 18.75 20.00 18.14 2,100
Feb 20, 2024 19.50 19.70 18.98 19.40 17.60 8,100
Feb 16, 2024 19.50 19.51 19.37 19.51 17.70 3,100
Feb 15, 2024 19.00 19.70 19.00 19.58 17.76 5,600
Feb 14, 2024 18.87 19.90 18.85 19.15 17.37 8,100
Feb 13, 2024 18.67 20.00 18.21 18.93 17.17 8,700
Feb 12, 2024 18.97 19.35 18.90 19.13 17.36 6,100
Feb 9, 2024 18.85 19.31 18.60 18.90 17.15 13,900
Feb 8, 2024 17.15 18.98 17.15 18.85 17.10 506,600
Feb 7, 2024 18.00 18.00 17.80 17.92 16.26 4,600
Feb 6, 2024 18.25 18.44 17.80 17.90 16.24 14,800
Feb 5, 2024 18.47 18.53 18.05 18.19 16.50 20,500
Feb 2, 2024 18.43 18.60 18.40 18.48 16.77 5,800
Feb 1, 2024 18.49 18.58 18.40 18.55 16.83 3,800
Jan 31, 2024 18.59 18.59 18.50 18.56 16.84 900
Jan 30, 2024 18.51 18.55 18.49 18.55 16.83 1,700
Jan 29, 2024 18.35 18.55 18.35 18.51 16.79 4,000
Jan 26, 2024 18.28 18.33 18.26 18.32 16.62 3,400
Jan 25, 2024 18.13 18.30 18.13 18.27 16.58 2,800
Jan 24, 2024 18.25 18.25 18.11 18.24 16.55 6,800
Jan 23, 2024 18.32 18.32 18.12 18.25 16.56 5,300
Jan 22, 2024 18.06 18.34 18.06 18.34 16.64 5,200
Jan 19, 2024 18.08 18.20 17.95 18.19 16.50 12,000
Jan 18, 2024 18.18 18.18 18.08 18.09 16.41 1,300
Jan 17, 2024 18.10 18.10 18.02 18.10 16.42 10,500
Jan 16, 2024 18.02 18.10 18.02 18.10 16.42 4,600
Jan 12, 2024 17.70 18.00 17.70 18.00 16.33 16,000
Jan 11, 2024 18.16 18.16 17.74 17.75 16.10 12,400

Related Tickers

EUDA EUDA Health Holdings Limited
4.4200
+4.74%
 
CCLDP CareCloud, Inc.
19.37
+0.54%
 
SPOK Spok Holdings, Inc.
15.54
-0.45%
 
DRIO DarioHealth Corp.
0.9200
+2.22%
 
GDRX GoodRx Holdings, Inc.
4.5500
+6.31%
 
SOLV Solventum Corporation
67.07
-2.74%