LFMDP Quote, Trading Chart, LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock

home / stock / lfmdp / lfmdp quote

Stock Information
Company Name: LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock
Stock Symbol: LFMDP
Market: NASDAQ
Website: lifemd.com
Menu
LFMDP LFMDP Quote LFMDP Short LFMDP News LFMDP Articles LFMDP Message Board
Get LFMDP Alerts

News, Short Squeeze, Breakout and More Instantly...
LFMDP Quote
Last:$22.15
Change Percent:-1.9%
Open:$22.1499
Previous Close:$22.58
High:$22.15
Low:$22.1233
Volume:730
Last Trade Date Time:07/18/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
LFMDP Chart
Last Twenty Trading Days
Date:2024-07-18
Open:$22.1499
Close:$22.58
High:$22.15
Low:$22.1233
Volume:730
Date:2024-07-17
Open:$22.24
Close:$22.58
High:$22.58
Low:$22.1149
Volume:2,197
Date:2024-07-16
Open:$22
Close:$22.25
High:$22.25
Low:$21.86
Volume:5,224
Date:2024-07-15
Open:$21.9
Close:$22.1499
High:$22.1499
Low:$21.9
Volume:4,469
Date:2024-07-12
Open:$22.2
Close:$22.13
High:$22.2
Low:$22.07
Volume:3,818
Date:2024-07-11
Open:$21.68
Close:$22.127
High:$22.78
Low:$21.68
Volume:2,658
Date:2024-07-10
Open:$22.1567
Close:$22.175
High:$22.2168
Low:$21.85
Volume:1,656
Date:2024-07-09
Open:$22
Close:$22.0847
High:$22.52
Low:$21.8301
Volume:2,395
Date:2024-07-08
Open:$22.8
Close:$22.57
High:$22.8
Low:$21.45
Volume:10,060
Date:2024-07-05
Open:$23.25
Close:$22.78
High:$23.25
Low:$22.46
Volume:8,360
Date:2024-07-04
Open:$23.6
Close:$23.86
High:$23.8669
Low:$23.6
Volume:4,334
Date:2024-07-03
Open:$23.0514
Close:$23.3053
High:$23.3121
Low:$23.0514
Volume:4,334
Date:2024-07-02
Open:$23.62
Close:$23.79
High:$25
Low:$23
Volume:36,595
Date:2024-07-01
Open:$23.1
Close:$23.335
High:$23.4714
Low:$23.1
Volume:5,481
Date:2024-06-28
Open:$23.1
Close:$22.9599
High:$23.1
Low:$22.9599
Volume:1,091
Date:2024-06-27
Open:$23
Close:$23.125
High:$23.1656
Low:$22.83
Volume:2,033
Date:2024-06-26
Open:$23
Close:$23.15
High:$23.15
Low:$23
Volume:1,520
Date:2024-06-25
Open:$22.98
Close:$22.9133
High:$23.15
Low:$22.9133
Volume:5,575
Date:2024-06-24
Open:$22.7786
Close:$22.85
High:$22.85
Low:$22.7786
Volume:2,792
Date:2024-06-21
Open:$22.96
Close:$22.96
High:$22.96
Low:$22.96
Volume:1,041