LifeMD Inc (LFMD) Historical Stock Data
9.70 ↓0.51 (-5.00%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LFMD is up 0.72% a day on average. There have been 17 days where LifeMD Inc closed green and 13 days where LFMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 9.85 | 10.21 | ↑$0.36 (3.65%) | 9.65 | 10.50 | 856.99K |
| 2024-04-17 | 9.96 | 9.87 | ↓$0.09 (-0.90%) | 9.85 | 10.10 | 488.66K |
| 2024-04-16 | 9.58 | 9.92 | ↑$0.34 (3.55%) | 9.45 | 10.00 | 426.84K |
| 2024-04-15 | 9.65 | 9.61 | ↓$0.04 (-0.41%) | 9.48 | 10.05 | 447.89K |
| 2024-04-12 | 10.14 | 9.66 | ↓$0.48 (-4.73%) | 9.22 | 10.25 | 762.12K |
| 2024-04-11 | 9.83 | 10.22 | ↑$0.39 (3.97%) | 9.60 | 10.29 | 324.57K |
| 2024-04-10 | 10.04 | 9.86 | ↓$0.18 (-1.79%) | 9.68 | 10.22 | 302.15K |
| 2024-04-09 | 10.03 | 10.27 | ↑$0.24 (2.39%) | 9.93 | 10.30 | 541.28K |
| 2024-04-08 | 9.66 | 10.00 | ↑$0.34 (3.52%) | 9.60 | 10.15 | 400.78K |
| 2024-04-05 | 9.77 | 9.58 | ↓$0.19 (-1.94%) | 9.38 | 9.96 | 441.65K |
| 2024-04-04 | 10.17 | 9.67 | ↓$0.50 (-4.92%) | 9.64 | 10.85 | 817.88K |
| 2024-04-03 | 9.86 | 10.13 | ↑$0.27 (2.74%) | 9.84 | 10.24 | 409.48K |
| 2024-04-02 | 10.08 | 9.90 | ↓$0.18 (-1.79%) | 9.73 | 10.13 | 480.82K |
| 2024-04-01 | 10.30 | 10.20 | ↓$0.10 (-0.97%) | 9.98 | 10.62 | 536.96K |
| 2024-03-28 | 10.20 | 10.28 | ↑$0.08 (0.78%) | 10.13 | 10.52 | 783.83K |
| 2024-03-27 | 11.11 | 10.18 | ↓$0.93 (-8.37%) | 10.13 | 11.11 | 674.83K |
| 2024-03-26 | 10.60 | 11.06 | ↑$0.46 (4.34%) | 10.51 | 11.17 | 732.41K |
| 2024-03-25 | 11.26 | 10.60 | ↓$0.66 (-5.86%) | 10.55 | 11.32 | 637.47K |
| 2024-03-22 | 11.23 | 11.14 | ↓$0.09 (-0.80%) | 10.92 | 11.51 | 667.19K |
| 2024-03-21 | 11.63 | 11.24 | ↓$0.39 (-3.35%) | 11.13 | 12.01 | 1.07M |
| 2024-03-20 | 10.88 | 11.53 | ↑$0.65 (5.97%) | 10.60 | 11.57 | 824.54K |
| 2024-03-19 | 10.77 | 10.87 | ↑$0.10 (0.93%) | 10.11 | 10.99 | 1.10M |
| 2024-03-18 | 10.14 | 10.84 | ↑$0.70 (6.90%) | 10.02 | 11.06 | 1.48M |
| 2024-03-15 | 9.81 | 10.08 | ↑$0.27 (2.75%) | 9.62 | 10.28 | 1.14M |
| 2024-03-14 | 9.04 | 9.77 | ↑$0.73 (8.08%) | 9.00 | 10.18 | 2.11M |
| 2024-03-13 | 8.42 | 8.90 | ↑$0.48 (5.70%) | 8.35 | 9.02 | 1.27M |
| 2024-03-12 | 8.25 | 8.38 | ↑$0.13 (1.58%) | 7.40 | 8.75 | 2.45M |
| 2024-03-11 | 8.09 | 7.95 | ↓$0.14 (-1.73%) | 7.80 | 8.12 | 1.12M |
| 2024-03-08 | 7.92 | 8.00 | ↑$0.08 (1.01%) | 7.90 | 8.34 | 542.26K |
| 2024-03-07 | 7.79 | 7.90 | ↑$0.11 (1.41%) | 7.58 | 7.99 | 559.64K |
Create an account or log in to view more rows.
$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
$LFMD tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.