Australia markets closed

LifeMD, Inc. (LFMD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
11.95+1.13 (+10.44%)
At close: 04:00PM EDT
11.96 +0.01 (+0.08%)
After hours: 07:07PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202410.8712.0510.8711.9511.95754,400
25 Apr 202410.9511.0510.5110.8210.82397,900
24 Apr 202411.0211.2310.8011.1611.16695,100
23 Apr 202410.2011.0710.1610.8910.891,113,100
22 Apr 20249.6910.059.6910.0010.00440,100
19 Apr 202410.1010.259.569.709.70493,300
18 Apr 20249.8510.509.6510.2110.21857,000
17 Apr 20249.9610.109.859.879.87488,700
16 Apr 20249.5810.009.459.929.92426,800
15 Apr 20249.6510.059.489.619.61447,800
12 Apr 202410.1410.259.229.669.66762,100
11 Apr 20249.8310.299.6010.2210.22324,600
10 Apr 202410.0410.229.689.869.86302,200
09 Apr 202410.0310.309.9310.2710.27541,300
08 Apr 20249.6610.159.6010.0010.00400,800
05 Apr 20249.779.969.389.589.58441,600
04 Apr 202410.1710.859.649.679.67817,700
03 Apr 20249.8610.249.8410.1310.13409,500
02 Apr 202410.0810.139.739.909.90480,800
01 Apr 202410.3010.629.9810.2010.20537,000
28 Mar 202410.2010.5210.1310.2810.28783,900
27 Mar 202411.1111.1110.1310.1810.18674,800
26 Mar 202410.6011.1710.5111.0611.06732,400
25 Mar 202411.2611.3210.5510.6010.60637,400
22 Mar 202411.2311.5110.9211.1411.14667,200
21 Mar 202411.6312.0111.1311.2411.241,072,900
20 Mar 202410.8811.5710.6011.5311.53824,700
19 Mar 202410.7710.9910.1110.8710.871,103,400
18 Mar 202410.1411.0610.0210.8410.841,475,300
15 Mar 20249.8110.289.6210.0810.081,135,100
14 Mar 20249.0410.189.009.779.772,115,000
13 Mar 20248.429.028.358.908.901,265,400
12 Mar 20248.258.757.408.388.382,455,000
11 Mar 20248.098.127.807.957.951,123,800
08 Mar 20247.928.347.908.008.00542,300
07 Mar 20247.797.997.587.907.90559,600
06 Mar 20247.628.007.627.787.78738,200
05 Mar 20247.477.637.097.567.56553,800
04 Mar 20248.008.057.537.547.54388,400
01 Mar 20247.998.127.878.008.00378,400
29 Feb 20248.008.147.767.967.96378,000
28 Feb 20248.258.387.938.008.00598,300
27 Feb 20247.868.447.868.278.27746,300
26 Feb 20247.347.877.287.777.77406,700
23 Feb 20246.717.396.627.357.35531,100
22 Feb 20247.177.356.646.706.70473,400
21 Feb 20247.107.206.877.127.12289,100
20 Feb 20247.007.286.947.197.19276,600
16 Feb 20246.947.206.877.097.09362,200
15 Feb 20246.727.006.627.007.00393,700
14 Feb 20246.046.836.046.676.67529,200
13 Feb 20245.886.235.686.006.00365,700
12 Feb 20245.936.235.936.126.12363,900
09 Feb 20245.826.025.755.935.93300,400
08 Feb 20245.715.865.675.795.79279,700
07 Feb 20246.016.015.695.715.71451,700
06 Feb 20245.656.005.655.985.98437,000
05 Feb 20245.625.675.515.645.64367,700
02 Feb 20245.775.835.535.695.69499,400
01 Feb 20245.625.835.605.805.80387,400
31 Jan 20245.515.845.505.595.59629,700
30 Jan 20245.835.895.465.565.56750,100
29 Jan 20245.775.925.585.875.87917,900
26 Jan 20245.946.035.865.875.87314,900
25 Jan 20246.066.245.795.945.94674,500
24 Jan 20246.216.306.056.086.08484,900
23 Jan 20245.966.195.966.166.16731,900
22 Jan 20246.056.155.906.086.08682,600
19 Jan 20245.986.095.826.026.02596,700
18 Jan 20245.976.085.846.006.00563,800
17 Jan 20245.736.035.695.945.94598,400
16 Jan 20246.156.355.845.905.901,029,700
12 Jan 20246.106.486.006.166.16898,800
11 Jan 20245.856.135.626.046.041,111,100
10 Jan 20245.935.985.615.675.671,529,000
09 Jan 20245.696.015.555.925.92899,500
08 Jan 20246.106.105.685.835.832,452,600
05 Jan 20245.555.855.265.455.453,418,100
04 Jan 20246.966.975.005.285.287,259,000
03 Jan 20248.398.437.687.777.77846,500
02 Jan 20248.138.468.098.438.43851,400
29 Dec 20238.338.538.138.298.291,508,200
28 Dec 20238.538.748.318.338.33673,000
27 Dec 20238.668.898.498.568.56880,100
26 Dec 20238.588.788.188.528.52609,500
22 Dec 20238.508.938.388.588.58934,200
21 Dec 20238.098.357.958.338.33916,900
20 Dec 20237.848.347.828.008.001,017,900
19 Dec 20237.817.987.657.907.90564,200
18 Dec 20237.857.987.657.747.74408,000
15 Dec 20238.088.087.517.827.82736,400
14 Dec 20237.808.157.378.048.04880,400
13 Dec 20239.059.117.217.587.582,566,200
12 Dec 20237.888.177.598.108.10514,000
11 Dec 20238.388.417.897.967.96479,500
08 Dec 20238.288.508.188.398.39357,800
07 Dec 20237.978.397.838.288.28446,900
06 Dec 20238.068.207.907.977.97557,800
05 Dec 20238.218.347.928.068.06514,100
04 Dec 20237.758.227.758.178.17682,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...