LFMD Quote, Trading Chart, LifeMD Inc.

home / stock / lfmd / lfmd quote

Stock Information
Company Name: LifeMD Inc.
Stock Symbol: LFMD
Market: NASDAQ
Website: lifemd.com
Menu
LFMD LFMD Quote LFMD Short LFMD News LFMD Articles LFMD Message Board
Get LFMD Alerts

News, Short Squeeze, Breakout and More Instantly...
LFMD Quote
Last:$6.55
Change Percent:-0.46%
Open:$6.58
Previous Close:$6.55
High:$6.865
Low:$6.54
Volume:421,045
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
LFMD Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$6.58
Close:$6.55
High:$6.865
Low:$6.54
Volume:421,045
Date:2024-07-18
Open:$6.72
Close:$6.55
High:$6.8492
Low:$6.53
Volume:343,496
Date:2024-07-17
Open:$6.75
Close:$6.75
High:$7.015
Low:$6.595
Volume:728,913
Date:2024-07-16
Open:$6.82
Close:$6.98
High:$7.06
Low:$6.74
Volume:730,369
Date:2024-07-15
Open:$6.24
Close:$6.69
High:$6.79
Low:$6.1203
Volume:690,142
Date:2024-07-12
Open:$6.38
Close:$6.17
High:$6.43
Low:$6.08
Volume:877,595
Date:2024-07-11
Open:$5.86
Close:$6.26
High:$6.3
Low:$5.83
Volume:873,206
Date:2024-07-10
Open:$6.15
Close:$5.82
High:$6.19
Low:$5.665
Volume:840,988
Date:2024-07-09
Open:$6.62
Close:$6.02
High:$6.63
Low:$5.83
Volume:1,544,527
Date:2024-07-08
Open:$6.52
Close:$6.61
High:$6.89
Low:$6.52
Volume:462,276
Date:2024-07-05
Open:$6.76
Close:$6.57
High:$6.76
Low:$6.465
Volume:480,641
Date:2024-07-04
Open:$6.65
Close:$6.81
High:$6.825
Low:$6.59
Volume:306,623
Date:2024-07-03
Open:$6.65
Close:$6.81
High:$6.825
Low:$6.59
Volume:306,623
Date:2024-07-02
Open:$6.78
Close:$6.62
High:$6.93
Low:$6.59
Volume:460,939
Date:2024-07-01
Open:$6.88
Close:$6.8
High:$6.99
Low:$6.52
Volume:731,183
Date:2024-06-28
Open:$6.74
Close:$6.86
High:$6.97
Low:$6.65
Volume:6,436,738
Date:2024-06-27
Open:$6.71
Close:$6.72
High:$7.05
Low:$6.635
Volume:836,191
Date:2024-06-26
Open:$6.79
Close:$6.94
High:$6.97
Low:$6.42
Volume:1,255,673
Date:2024-06-25
Open:$6.92
Close:$6.79
High:$7.11
Low:$6.69
Volume:931,299
Date:2024-06-24
Open:$6.95
Close:$6.93
High:$7.02
Low:$6.76
Volume:712,373