Free Trial

LifeMD (LFMD) Stock Chart & Stock Price History

LifeMD logo
$5.80 +0.11 (+1.93%)
(As of 11/22/2024 ET)

LifeMD Stock Price Performance

5 Day
Performance
+10.27%
1 Month
Performance
+32.12%
3 Month
Performance
+6.42%
6 Month
Performance
-23.88%
Year-To-Date
Performance
-30.04%
1 Year
Performance
-15.82%
Receive LFMD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for LifeMD and its competitors with MarketBeat's FREE daily newsletter.

LFMD Stock Chart for Saturday, November, 23, 2024

LifeMD Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/22/2024$5.69$5.80
+1.93%
$5.96$5.66445,454 shs$251.20 million
11/21/2024$5.42$5.69
+4.98%
$5.77$5.40479,816 shs$246.43 million
11/20/2024$5.56$5.42
-2.52%
$5.71$5.37341,376 shs$234.75 million
11/19/2024$5.26$5.56
+5.70%
$5.61$5.21458,996 shs$240.82 million
11/18/2024$5.49$5.26
-4.10%
$5.53$5.24660,161 shs$227.81 million
11/15/2024$5.97$5.49
-8.12%
$6.15$5.431.11 million shs$237.57 million
11/14/2024$6.99$5.97
-14.59%
$6.90$5.961.35 million shs$258.56 million
11/13/2024$7.16$6.99
-2.37%
$7.54$6.91751,550 shs$302.74 million
11/12/2024$7.10$7.16
+0.85%
$7.31$6.78896,783 shs$308.37 million
11/11/2024$5.85$7.10
+21.37%
$7.43$6.052.20 million shs$305.79 million
11/08/2024$5.13$5.85
+14.04%
$6.14$5.341.73 million shs$251.95 million
11/07/2024$5.06$5.13
+1.38%
$5.19$4.84584,336 shs$220.94 million
11/06/2024$4.46$5.06
+13.45%
$5.09$4.60649,808 shs$217.93 million
11/05/2024$4.38$4.46
+1.83%
$4.49$4.20568,070 shs$192.09 million
11/04/2024$4.32$4.38
+1.39%
$4.50$4.22326,334 shs$188.64 million
11/01/2024$4.08$4.32
+5.88%
$4.38$4.09405,536 shs$186.06 million
10/31/2024$4.15$4.08
-1.69%
$4.24$4.03362,031 shs$175.72 million
10/30/2024$4.31$4.15
-3.71%
$4.34$3.991.06 million shs$178.74 million
10/29/2024$4.40$4.31
-1.93%
$4.39$4.26200,703 shs$179.97 million
10/28/2024$4.29$4.40
+2.45%
$4.46$4.32241,331 shs$183.52 million
10/25/2024$4.25$4.29
+0.94%
$4.47$4.26214,993 shs$179.14 million
10/24/2024$4.39$4.25
-3.19%
$4.40$4.22267,466 shs$177.47 million
10/23/2024$4.42$4.39
-0.68%
$4.56$4.30388,135 shs$183.31 million
10/22/2024$4.49$4.42
-1.56%
$4.61$4.41286,122 shs$184.57 million


This page (NASDAQ:LFMD) was last updated on 11/23/2024 by MarketBeat.com Staff
From Our Partners