LifeMD Inc (LFMD) Historical Stock Data
5.42 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LFMD is up 0.29% a day on average. There have been 16 days where LifeMD Inc closed green and 14 days where LFMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 5.54 | 5.42 | ↓$0.12 (-2.17%) | 5.37 | 5.71 | 341.38K |
| 2024-11-19 | 5.24 | 5.56 | ↑$0.32 (6.11%) | 5.20 | 5.61 | 459.08K |
| 2024-11-18 | 5.45 | 5.26 | ↓$0.19 (-3.49%) | 5.24 | 5.53 | 660.44K |
| 2024-11-15 | 6.00 | 5.49 | ↓$0.52 (-8.58%) | 5.43 | 6.15 | 1.11M |
| 2024-11-14 | 6.70 | 5.97 | ↓$0.73 (-10.90%) | 5.96 | 6.90 | 1.35M |
| 2024-11-13 | 7.29 | 6.99 | ↓$0.30 (-4.12%) | 6.91 | 7.54 | 757.01K |
| 2024-11-12 | 7.04 | 7.16 | ↑$0.12 (1.70%) | 6.78 | 7.31 | 896.79K |
| 2024-11-11 | 6.12 | 7.10 | ↑$0.98 (16.01%) | 6.05 | 7.43 | 2.20M |
| 2024-11-08 | 5.50 | 5.85 | ↑$0.35 (6.36%) | 5.34 | 6.14 | 1.73M |
| 2024-11-07 | 4.96 | 5.13 | ↑$0.17 (3.43%) | 4.84 | 5.19 | 584.44K |
| 2024-11-06 | 4.80 | 5.06 | ↑$0.26 (5.42%) | 4.60 | 5.10 | 650.10K |
| 2024-11-05 | 4.39 | 4.46 | ↑$0.07 (1.59%) | 4.20 | 4.49 | 578.57K |
| 2024-11-04 | 4.29 | 4.38 | ↑$0.09 (2.10%) | 4.22 | 4.50 | 330.83K |
| 2024-11-01 | 4.09 | 4.32 | ↑$0.23 (5.62%) | 4.09 | 4.38 | 407.15K |
| 2024-10-31 | 4.18 | 4.08 | ↓$0.10 (-2.39%) | 4.03 | 4.24 | 363K |
| 2024-10-30 | 4.28 | 4.15 | ↓$0.13 (-3.04%) | 3.99 | 4.34 | 1.06M |
| 2024-10-29 | 4.39 | 4.31 | ↓$0.08 (-1.82%) | 4.26 | 4.39 | 200.70K |
| 2024-10-28 | 4.35 | 4.40 | ↑$0.04 (1.03%) | 4.32 | 4.46 | 241.34K |
| 2024-10-25 | 4.29 | 4.29 | ↑$0.00 (0.00%) | 4.26 | 4.47 | 217.88K |
| 2024-10-24 | 4.40 | 4.25 | ↓$0.15 (-3.41%) | 4.22 | 4.40 | 267.78K |
| 2024-10-23 | 4.39 | 4.39 | ↑$0.00 (0.00%) | 4.30 | 4.56 | 390.76K |
| 2024-10-22 | 4.61 | 4.42 | ↓$0.19 (-4.12%) | 4.41 | 4.61 | 290.72K |
| 2024-10-21 | 4.75 | 4.49 | ↓$0.26 (-5.47%) | 4.47 | 4.79 | 557.34K |
| 2024-10-18 | 4.60 | 4.68 | ↑$0.08 (1.74%) | 4.60 | 4.79 | 349.89K |
| 2024-10-17 | 4.75 | 4.58 | ↓$0.17 (-3.58%) | 4.53 | 4.76 | 249K |
| 2024-10-16 | 4.82 | 4.76 | ↓$0.06 (-1.24%) | 4.61 | 4.91 | 457.45K |
| 2024-10-15 | 4.45 | 4.82 | ↑$0.37 (8.31%) | 4.45 | 4.84 | 520.33K |
| 2024-10-14 | 4.41 | 4.64 | ↑$0.23 (5.22%) | 4.41 | 4.90 | 855.23K |
| 2024-10-11 | 4.21 | 4.38 | ↑$0.17 (4.04%) | 4.21 | 4.50 | 629.07K |
| 2024-10-10 | 4.46 | 4.21 | ↓$0.25 (-5.61%) | 4.10 | 4.46 | 854.29K |
Create an account or log in to view more rows.
$LFMD Bull flag forming?
$LFMD just waiting to short this bad boy.
$LFMD Overpower the algos!
$LFMD bear trap
$LFMD back to business
$LFMD rubbish
$LFMD cup and handle forming
$LFMD up we go
$LFMD buy and hodl friends. we may be early
but we are not wrong. very soon.
$LFMD starting to gap up a little