LifeMD (LFMD) Stock Chart & Stock Price History → RE: Your account status (From MarketBeat) (Ad) Free LFMD Stock Alerts $8.25 -0.25 (-2.94%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends LifeMD Stock Price Performance5 Day Performance+5.23%1 Month Performance-30.85%3 Month Performance+3.64%6 Month Performance+7.14%Year-To-Date Performance-0.48%1 Year Performance+323.08% Ad Wealthpin ProDo This Before July 30 2024 To Claim Trump’s Gift In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024. LFMD Stock Chart for Friday, May, 31, 2024 LFMD Chart by TradingView LifeMD Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/30/2024$7.91$8.50+7.46%$8.72$7.85996,497 shs$359.47 million05/29/2024$7.77$7.91+1.80%$7.99$7.70356,574 shs$334.51 million05/28/2024$7.84$7.77-0.89%$7.97$7.71546,998 shs$328.59 million05/27/2024$7.84$7.84$8.08$7.61657,600 shs$331.55 million05/24/2024$7.62$7.84+2.89%$8.08$7.61657,492 shs$331.55 million05/23/2024$7.79$7.62-2.18%$7.88$7.61637,771 shs$322.25 millionThis Apple-like Innovator is Revolutionizing Healthcare (Ad)AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.Click here to learn more about the booming eHealth industry05/22/2024$7.71$7.79+1.04%$7.83$7.59742,107 shs$329.44 million05/21/2024$7.90$7.71-2.41%$8.04$7.71555,935 shs$326.06 million05/20/2024$7.77$7.90+1.67%$7.97$7.53944,674 shs$334.09 million05/17/2024$7.72$7.77+0.65%$8.04$7.73826,658 shs$328.59 million05/16/2024$8.31$7.72-7.10%$8.39$7.661.69 million shs$326.48 million05/15/2024$9.08$8.31-8.48%$9.40$8.191.58 million shs$351.43 million05/14/2024$9.53$9.08-4.72%$9.80$9.06537,652 shs$383.99 million05/13/2024$9.32$9.53+2.25%$9.87$9.24588,786 shs$403.02 million05/10/2024$9.30$9.32+0.22%$9.83$8.971.41 million shs$381.10 million05/09/2024$12.33$9.30-24.57%$10.50$9.283.50 million shs$380.28 million05/08/2024$12.38$12.33-0.40%$12.64$11.821.22 million shs$504.17 million05/07/2024$12.44$12.38-0.48%$12.88$12.30849,483 shs$506.22 million05/06/2024$12.51$12.44-0.56%$12.55$12.11583,921 shs$508.65 million05/03/2024$12.49$12.51+0.16%$12.80$12.25870,288 shs$511.53 million05/02/2024$11.64$12.49+7.30%$12.50$11.64602,705 shs$510.72 million05/01/2024$11.93$11.64-2.43%$12.00$11.16528,744 shs$469.86 million04/30/2024$11.87$11.93+0.51%$12.43$11.65603,179 shs$481.61 million04/29/2024$11.95$11.87-0.67%$12.10$11.51647,815 shs$479.19 million04/26/2024$10.82$11.95+10.44%$12.05$10.87754,264 shs$482.42 million04/25/2024$11.16$10.82-3.05%$11.05$10.51397,944 shs$436.80 million04/24/2024$10.89$11.16+2.48%$11.23$10.80595,793 shs$450.53 million04/23/2024$10.00$10.89+8.90%$11.07$10.161.11 million shs$439.63 million04/22/2024$9.70$10.00+3.09%$10.05$9.69440,105 shs$403.66 million04/19/2024$10.21$9.70-5.00%$10.25$9.56493,280 shs$391.59 million04/18/2024$9.87$10.21+3.44%$10.50$9.65856,850 shs$412.18 million04/17/2024$9.92$9.87-0.50%$10.10$9.85488,657 shs$398.41 million04/16/2024$9.61$9.92+3.23%$10.00$9.45426,844 shs$400.47 million04/15/2024$9.66$9.61-0.52%$10.05$9.48447,699 shs$387.96 million04/12/2024$10.22$9.66-5.48%$10.25$9.22762,084 shs$389.97 million04/11/2024$9.86$10.22+3.65%$10.29$9.60324,572 shs$412.58 million04/10/2024$10.27$9.86-3.99%$10.22$9.68301,541 shs$398.05 million04/09/2024$10.00$10.27+2.70%$10.30$9.93541,275 shs$414.60 million04/08/2024$9.58$10.00+4.38%$10.15$9.66400,778 shs$403.66 million04/05/2024$9.67$9.58-0.93%$9.96$9.38441,646 shs$386.75 million🚀 Tap into this explosive trade opportunity asap (Ad)I learned about these explosive stocks during my two decades on Wall Street… And used them to help grow my old hedge fund from just a few million to over $700 million dollars*. So it’s safe to say… these bad boys work. What’s the secret behind these special trades? Well, right now, I’m going public with the unique strategy behind these “Calendar Stocks”…Go here to see how you can exploit my next “Calendar Stock”.04/04/2024$10.13$9.67-4.54%$10.85$9.64817,732 shs$390.38 million04/03/2024$9.90$10.13+2.32%$10.24$9.84409,482 shs$408.91 million04/02/2024$10.20$9.90-2.94%$10.13$9.73480,718 shs$399.66 million04/01/2024$10.28$10.20-0.78%$10.62$9.98536,934 shs$411.77 million03/29/2024$10.28$10.28$10.52$10.13783,888 shs$415.00 million03/28/2024$10.18$10.28+0.98%$10.52$10.13782,834 shs$414.96 million03/27/2024$11.06$10.18-7.96%$11.11$10.13674,829 shs$410.97 million03/26/2024$10.60$11.06+4.34%$11.17$10.52732,414 shs$446.49 million03/25/2024$11.14$10.60-4.85%$11.32$10.55636,656 shs$427.92 million03/22/2024$11.24$11.14-0.89%$11.51$10.92667,191 shs$449.72 million03/21/2024$11.53$11.24-2.52%$12.01$11.13946,176 shs$453.76 million03/20/2024$10.87$11.53+6.07%$11.57$10.60823,087 shs$465.47 million03/19/2024$10.84$10.87+0.28%$10.99$10.111.10 million shs$438.82 million03/18/2024$10.08$10.84+7.54%$11.06$10.021.47 million shs$437.61 million03/15/2024$9.77$10.08+3.17%$10.28$9.621.14 million shs$406.93 million03/14/2024$8.90$9.77+9.78%$10.18$9.002.11 million shs$371.06 million03/13/2024$8.38$8.90+6.21%$9.02$8.351.27 million shs$338.02 million03/12/2024$7.95$8.38+5.41%$8.74$7.402.45 million shs$318.27 million03/11/2024$8.00$7.95-0.62%$8.10$7.801.10 million shs$301.94 million03/08/2024$7.90$8.00+1.27%$8.34$7.91542,256 shs$303.84 million03/07/2024$7.78$7.90+1.54%$7.99$7.58559,636 shs$300.04 million03/06/2024$7.56$7.78+2.91%$8.00$7.62738,203 shs$295.48 million03/05/2024$7.54$7.56+0.27%$7.63$7.09552,793 shs$287.13 million03/04/2024$8.00$7.54-5.75%$8.05$7.53388,127 shs$286.36 million03/01/2024$7.96$8.00+0.50%$8.12$7.87378,422 shs$303.84 million02/29/2024$8.00$7.96-0.50%$8.14$7.76377,905 shs$302.31 million Related Companies: Auna Stock Chart AirSculpt Technologies Stock Chart SHL Telemedicine Stock Chart Pono Capital Two Stock Chart Oncology Institute Stock Chart Concord Medical Services Stock Chart MEDIROM Healthcare Technologies Stock Chart Ontrak Stock Chart Regis Stock Chart GoodRx Stock Chart This page (NASDAQ:LFMD) was last updated on 5/31/2024 by MarketBeat.com Staff From Our PartnersDems have chosen Biden replacement?Paradigm PressShocking $16T Elon Musk Crypto LeakCrypto 101 MediaThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarWho are Nvidia’s New Silent Partners?Weiss RatingsMissed NVDA? Buy this AI stock NOWChaikin Analytics41 banks launch ‘crypto dollar’Stansberry ResearchDo This Before July 30 2024 To Claim Trump’s Gift Wealthpin ProA once-in-a-century profit opportunity?Digital Mavericks Media Adding Choose a watchlist: Watchlist My Default Watchlist Adding LifeMD, Inc. You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Questions? Get Started with MarketBeat — Read Your Daily NewsletterCheck Out My MarketBeatWatch Our Tutorial VideosAdd a Stock to Your WatchlistSet Up an Instant AlertView a Company's Profile PageView Our Financial CalendarsView Today's Analyst Ratings Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.