Indicators

Lifemd Inc (NQ: LFMD )

8.250 -0.250 (-2.94%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	12.15	13.75	12.15	12.88	1,198,240	+0.74(+6.10%)
May 27, 2021	10.94	12.32	10.51	12.14	954,984	+1.14(+10.36%)
May 26, 2021	11.55	12.10	10.93	11.00	1,375,842	-0.64(-5.50%)
May 25, 2021	11.84	12.87	11.57	11.64	1,472,834	+0.38(+3.37%)
May 24, 2021	12.64	12.92	10.72	11.26	1,824,399	-1.45(-11.41%)
May 21, 2021	12.60	13.44	11.68	12.71	2,735,244	+0.58(+4.78%)
May 20, 2021	10.61	12.64	10.33	12.13	3,622,598	+1.80(+17.42%)
May 19, 2021	8.540	10.69	8.500	10.33	4,785,641	+1.47(+16.59%)
May 18, 2021	7.910	9.192	7.850	8.860	1,363,248	+1.13(+14.62%)
May 17, 2021	8.820	9.530	7.650	7.730	2,776,088	-1.05(-11.96%)
May 14, 2021	7.300	9.160	7.300	8.780	14,893,912	+2.27(+34.87%)
May 13, 2021	7.000	7.120	6.160	6.510	1,742,719	-0.37(-5.38%)
May 12, 2021	7.130	7.310	6.800	6.880	995,549	-0.20(-2.82%)
May 11, 2021	6.681	7.380	6.681	7.080	1,032,171	-0.36(-4.84%)
May 10, 2021	8.210	8.280	7.340	7.440	1,173,182	-0.84(-10.14%)
May 07, 2021	8.360	8.710	8.190	8.280	409,549	+0.05(+0.61%)
May 06, 2021	8.320	8.495	7.910	8.230	493,046	-0.17(-2.02%)
May 05, 2021	8.880	9.000	8.250	8.400	453,845	-0.37(-4.22%)
May 04, 2021	9.440	9.440	8.480	8.770	524,169	-0.65(-6.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.