• SPX
  • $5,815.03
  • 0.61 %
  • $34.98
  • DJI
  • $42,863.86
  • 0.97 %
  • $409.74
  • N225
  • $39,605.73
  • 0.57 %
  • $224.91
  • FTSE
  • $8,253.65
  • 0.19 %
  • $15.92
  • IXIC
  • $18,342.94
  • 0.33 %
  • $60.89
LifeMD, Inc. (LFMD) Charts

LifeMD, Inc. (LFMD) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$4.38

$0.17

(3.91%)

Day's range
$4.21
Day's range
$4.5
  • 5 DAY PERFORMANCE

    -7.98%
  • 1 MONTH PERFORMANCE

    -16.25%
  • 3 MONTH PERFORMANCE

    -29.01%
  • 6 MONTH PERFORMANCE

    -54.66%
  • YEAR-TO-DATE PERFORMANCE

    -47.17%
  • 1 YEAR PERFORMANCE

    -35.11%

LifeMD, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/11/2024 $4.21 $4.38   (4.04%) $4.50 $4.21 627,614 $180.88 M
10/10/2024 $4.46 $4.21   (-5.61%) $4.46 $4.10 854,319 $173.86 M
10/09/2024 $4.65 $4.45   (-4.3%) $4.67 $4.44 393,213 $183.77 M
10/08/2024 $4.76 $4.67   (-1.89%) $4.89 $4.65 213,540 $192.85 M
10/07/2024 $4.85 $4.76   (-1.86%) $4.90 $4.67 421,800 $196.57 M
10/04/2024 $4.78 $4.83   (1.05%) $5.03 $4.71 514,219 $199.46 M
10/03/2024 $5.11 $4.68   (-8.41%) $5.14 $4.58 1.23 M $193.27 M
10/02/2024 $5.06 $5.16   (1.98%) $5.20 $5.01 215,494 $213.09 M
10/01/2024 $5.19 $5.07   (-2.31%) $5.19 $5.03 265,445 $209.37 M
09/30/2024 $5.19 $5.24   (0.96%) $5.35 $5.13 232,908 $216.39 M
09/27/2024 $5.25 $5.21   (-0.76%) $5.43 $5.17 352,100 $215.15 M
09/26/2024 $5.25 $5.20   (-0.95%) $5.42 $5.10 299,206 $214.74 M
09/25/2024 $5.65 $5.16   (-8.67%) $5.70 $5.14 593,244 $213.09 M
09/24/2024 $5.19 $5.68   (9.44%) $5.82 $5.05 940,427 $234.56 M
09/23/2024 $4.93 $5.12   (3.85%) $5.14 $4.88 486,111 $211.44 M
09/20/2024 $5.27 $4.91   (-6.83%) $5.42 $4.91 1.31 M $202.76 M
09/19/2024 $5.41 $5.28   (-2.4%) $5.49 $5.26 306,825 $218.04 M
09/18/2024 $5.20 $5.24   (0.77%) $5.45 $5.18 276,904 $216.39 M
09/17/2024 $5.19 $5.20   (0.19%) $5.31 $5.14 184,810 $214.74 M
09/16/2024 $5.28 $5.13   (-2.84%) $5.40 $5.08 244,600 $211.85 M
09/13/2024 $5.28 $5.27   (-0.19%) $5.60 $5.18 418,500 $217.63 M
09/12/2024 $5.41 $5.23   (-3.33%) $5.45 $5.13 455,624 $215.98 M
09/11/2024 $4.97 $5.28   (6.24%) $5.31 $4.90 385,400 $218.04 M
09/10/2024 $4.79 $4.96   (3.55%) $4.99 $4.65 343,207 $204.83 M
09/09/2024 $4.80 $4.80   (0%) $4.91 $4.75 411,700 $198.22 M
09/06/2024 $4.94 $4.79   (-3.04%) $5.01 $4.73 327,200 $197.81 M
09/05/2024 $4.99 $4.94   (-1%) $5.05 $4.89 362,629 $204.00 M
09/04/2024 $5.00 $4.99   (-0.2%) $5.24 $4.90 331,914 $206.07 M
09/03/2024 $5.36 $5.04   (-5.97%) $5.39 $4.96 483,000 $208.13 M
08/30/2024 $5.15 $5.21   (1.17%) $5.28 $5.09 309,300 $215.15 M
08/29/2024 $5.16 $5.13   (-0.58%) $5.29 $5.04 388,051 $211.85 M
08/28/2024 $5.09 $5.14   (0.98%) $5.15 $4.83 459,900 $212.26 M
08/27/2024 $5.20 $4.91   (-5.58%) $5.29 $4.89 738,833 $202.76 M
08/26/2024 $5.44 $5.44   (0%) $5.47 $5.30 323,125 $224.65 M
08/23/2024 $5.26 $5.45   (3.61%) $5.56 $5.19 536,242 $225.06 M
08/22/2024 $5.31 $5.06   (-4.71%) $5.34 $5.04 305,406 $208.96 M
08/21/2024 $5.22 $5.30   (1.53%) $5.33 $5.13 375,806 $218.87 M
08/20/2024 $5.30 $5.20   (-1.89%) $5.32 $5.10 415,500 $214.74 M
08/19/2024 $5.21 $5.32   (2.11%) $5.42 $5.05 577,700 $219.69 M
08/16/2024 $5.13 $5.21   (1.56%) $5.23 $5.00 371,523 $215.15 M
08/15/2024 $5.35 $5.07   (-5.23%) $5.42 $5.05 424,500 $209.37 M
08/14/2024 $5.55 $5.20   (-6.31%) $5.67 $5.20 458,607 $214.74 M
08/13/2024 $5.55 $5.51   (-0.72%) $5.69 $5.33 554,909 $227.54 M
08/12/2024 $5.44 $5.46   (0.37%) $5.51 $5.21 472,244 $225.48 M
08/09/2024 $5.24 $5.43   (3.63%) $5.60 $5.24 536,700 $224.24 M
08/08/2024 $5.23 $5.22   (-0.19%) $5.50 $4.71 1.30 M $215.57 M
08/07/2024 $5.84 $5.37   (-8.05%) $5.90 $5.31 1.03 M $221.76 M
08/06/2024 $6.12 $5.79   (-5.39%) $6.12 $5.78 476,134 $239.10 M
08/05/2024 $5.66 $5.98   (5.65%) $6.14 $5.66 628,897 $246.95 M
08/02/2024 $6.30 $6.59   (4.6%) $6.63 $6.26 515,745 $258.61 M
08/01/2024 $7.12 $6.69   (-6.04%) $7.29 $6.40 698,282 $262.53 M
07/31/2024 $6.94 $7.13   (2.74%) $7.43 $6.88 716,652 $279.80 M
07/30/2024 $6.79 $6.86   (1.03%) $6.88 $6.63 305,102 $269.20 M
07/29/2024 $7.20 $6.74   (-6.39%) $7.20 $6.72 340,300 $264.49 M
07/26/2024 $6.98 $7.03   (0.72%) $7.14 $6.90 506,814 $275.87 M
07/25/2024 $6.72 $6.96   (3.57%) $7.14 $6.72 358,000 $273.13 M
07/24/2024 $6.92 $6.77   (-2.17%) $7.07 $6.73 464,700 $265.67 M
07/23/2024 $6.77 $7.00   (3.4%) $7.15 $6.77 663,402 $274.70 M
07/22/2024 $6.57 $6.95   (5.78%) $6.99 $6.48 509,230 $272.73 M
07/19/2024 $6.58 $6.55   (-0.46%) $6.87 $6.54 421,047 $257.04 M
07/18/2024 $6.72 $6.55   (-2.53%) $6.85 $6.53 343,496 $257.04 M
07/17/2024 $6.75 $6.75   (0%) $7.02 $6.60 728,913 $264.89 M
07/16/2024 $6.82 $6.98   (2.35%) $7.06 $6.74 730,369 $273.91 M
07/15/2024 $6.24 $6.69   (7.21%) $6.79 $6.12 690,142 $262.53 M
07/12/2024 $6.38 $6.17   (-3.29%) $6.43 $6.08 877,595 $242.12 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.