Free Trial

LifeMD (LFMD) Stock Chart & Stock Price History

$7.54
-0.41 (-5.16%)
(As of 06/7/2024 ET)

LifeMD Stock Price Performance

5 Day
Performance
+0.13%
1 Month
Performance
-38.85%
3 Month
Performance
-5.75%
6 Month
Performance
-10.13%
Year-To-Date
Performance
-9.05%
1 Year
Performance
+215.48%
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, June, 8, 2024

LifeMD Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$7.95$7.54
-5.16%
$8.28$7.50833,857 shs$313.36 million
06/06/2024$8.22$7.95
-3.28%
$8.47$7.79452,882 shs$330.40 million
06/05/2024$7.53$8.22
+9.16%
$8.24$7.64630,857 shs$341.62 million
06/04/2024$7.53$7.53$7.57$6.95999,144 shs$318.44 million
06/03/2024$8.25$7.53
-8.73%
$8.35$7.49851,069 shs$318.44 million
05/31/2024$8.50$8.25
-2.94%
$8.92$8.22764,632 shs$348.89 million
05/30/2024$7.91$8.50
+7.46%
$8.72$7.85996,497 shs$359.47 million
05/29/2024$7.77$7.91
+1.80%
$7.99$7.70356,574 shs$334.51 million
05/28/2024$7.84$7.77
-0.89%
$7.97$7.71546,998 shs$328.59 million
05/27/2024$7.84$7.84$8.08$7.61657,600 shs$331.55 million
05/24/2024$7.62$7.84
+2.89%
$8.08$7.61657,492 shs$331.55 million
05/23/2024$7.79$7.62
-2.18%
$7.88$7.61637,771 shs$322.25 million
05/22/2024$7.71$7.79
+1.04%
$7.83$7.59742,107 shs$329.44 million
05/21/2024$7.90$7.71
-2.41%
$8.04$7.71555,935 shs$326.06 million
05/20/2024$7.77$7.90
+1.67%
$7.97$7.53944,674 shs$334.09 million
05/17/2024$7.72$7.77
+0.65%
$8.04$7.73826,658 shs$328.59 million
05/16/2024$8.31$7.72
-7.10%
$8.39$7.661.69 million shs$326.48 million
05/15/2024$9.08$8.31
-8.48%
$9.40$8.191.58 million shs$351.43 million
05/14/2024$9.53$9.08
-4.72%
$9.80$9.06537,652 shs$383.99 million
05/13/2024$9.32$9.53
+2.25%
$9.87$9.24588,786 shs$403.02 million
05/10/2024$9.30$9.32
+0.22%
$9.83$8.971.41 million shs$381.10 million
05/09/2024$12.33$9.30
-24.57%
$10.50$9.283.50 million shs$380.28 million
05/08/2024$12.38$12.33
-0.40%
$12.64$11.821.22 million shs$504.17 million
05/07/2024$12.44$12.38
-0.48%
$12.88$12.30849,483 shs$506.22 million
05/06/2024$12.51$12.44
-0.56%
$12.55$12.11583,921 shs$508.65 million
05/03/2024$12.49$12.51
+0.16%
$12.80$12.25870,288 shs$511.53 million
05/02/2024$11.64$12.49
+7.30%
$12.50$11.64602,705 shs$510.72 million
05/01/2024$11.93$11.64
-2.43%
$12.00$11.16528,744 shs$469.86 million
04/30/2024$11.87$11.93
+0.51%
$12.43$11.65603,179 shs$481.61 million
04/29/2024$11.95$11.87
-0.67%
$12.10$11.51647,815 shs$479.19 million
04/26/2024$10.82$11.95
+10.44%
$12.05$10.87754,264 shs$482.42 million
04/25/2024$11.16$10.82
-3.05%
$11.05$10.51397,944 shs$436.80 million
04/24/2024$10.89$11.16
+2.48%
$11.23$10.80595,793 shs$450.53 million
04/23/2024$10.00$10.89
+8.90%
$11.07$10.161.11 million shs$439.63 million
04/22/2024$9.70$10.00
+3.09%
$10.05$9.69440,105 shs$403.66 million
04/19/2024$10.21$9.70
-5.00%
$10.25$9.56493,280 shs$391.59 million
04/18/2024$9.87$10.21
+3.44%
$10.50$9.65856,850 shs$412.18 million
04/17/2024$9.92$9.87
-0.50%
$10.10$9.85488,657 shs$398.41 million
04/16/2024$9.61$9.92
+3.23%
$10.00$9.45426,844 shs$400.47 million
04/15/2024$9.66$9.61
-0.52%
$10.05$9.48447,699 shs$387.96 million
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
04/12/2024$10.22$9.66
-5.48%
$10.25$9.22762,084 shs$389.97 million
04/11/2024$9.86$10.22
+3.65%
$10.29$9.60324,572 shs$412.58 million
04/10/2024$10.27$9.86
-3.99%
$10.22$9.68301,541 shs$398.05 million
04/09/2024$10.00$10.27
+2.70%
$10.30$9.93541,275 shs$414.60 million
04/08/2024$9.58$10.00
+4.38%
$10.15$9.66400,778 shs$403.66 million
04/05/2024$9.67$9.58
-0.93%
$9.96$9.38441,646 shs$386.75 million
04/04/2024$10.13$9.67
-4.54%
$10.85$9.64817,732 shs$390.38 million
04/03/2024$9.90$10.13
+2.32%
$10.24$9.84409,482 shs$408.91 million
04/02/2024$10.20$9.90
-2.94%
$10.13$9.73480,718 shs$399.66 million
04/01/2024$10.28$10.20
-0.78%
$10.62$9.98536,934 shs$411.77 million
03/29/2024$10.28$10.28$10.52$10.13783,888 shs$415.00 million
03/28/2024$10.18$10.28
+0.98%
$10.52$10.13782,834 shs$414.96 million
03/27/2024$11.06$10.18
-7.96%
$11.11$10.13674,829 shs$410.97 million
03/26/2024$10.60$11.06
+4.34%
$11.17$10.52732,414 shs$446.49 million
03/25/2024$11.14$10.60
-4.85%
$11.32$10.55636,656 shs$427.92 million
03/22/2024$11.24$11.14
-0.89%
$11.51$10.92667,191 shs$449.72 million
03/21/2024$11.53$11.24
-2.52%
$12.01$11.13946,176 shs$453.76 million
03/20/2024$10.87$11.53
+6.07%
$11.57$10.60823,087 shs$465.47 million
03/19/2024$10.84$10.87
+0.28%
$10.99$10.111.10 million shs$438.82 million
03/18/2024$10.08$10.84
+7.54%
$11.06$10.021.47 million shs$437.61 million
03/15/2024$9.77$10.08
+3.17%
$10.28$9.621.14 million shs$406.93 million
03/14/2024$8.90$9.77
+9.78%
$10.18$9.002.11 million shs$371.06 million
03/13/2024$8.38$8.90
+6.21%
$9.02$8.351.27 million shs$338.02 million
03/12/2024$7.95$8.38
+5.41%
$8.74$7.402.45 million shs$318.27 million
03/11/2024$8.00$7.95
-0.62%
$8.10$7.801.10 million shs$301.94 million
03/08/2024$7.90$8.00
+1.27%
$8.34$7.91542,256 shs$303.84 million
03/07/2024$7.78$7.90
+1.54%
$7.99$7.58559,636 shs$300.04 million

This page (NASDAQ:LFMD) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners