LifeMD (LFMD) Stock Chart & Stock Price History → The “Perfect Storm” for Gold (From Gold Safe Exchange) (Ad) Free LFMD Stock Alerts $9.87 -0.05 (-0.50%) (As of 04:28 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media LifeMD Stock Price Performance5 Day Performance+3.42%1 Month Performance-0.89%3 Month Performance+68.18%6 Month Performance+47.56%Year-To-Date Performance+20.51%1 Year Performance+501.81% 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 Email Address Ad True Market InsidersThe 1,000X Crypto PlaybookChris Rowe has created a “Crypto Playbook” that anyone can follow… potentially turning small investments into pers#1 Crypto for 2024, completely FREE. LFMD Stock Chart for Wednesday, April, 17, 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 Capitalization04/16/2024$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 million Get the Latest News and Ratings for LFMD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for LifeMD and its competitors with MarketBeat's FREE daily newsletter. 04/08/2024$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 million04/04/2024$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 million02/28/2024$8.27$8.00-3.26%$8.38$7.93598,277 shs$303.84 million02/27/2024$7.77$8.27+6.44%$8.44$7.86588,873 shs$314.10 million02/26/2024$7.35$7.77+5.71%$7.87$7.28406,657 shs$295.11 million02/23/2024$6.70$7.35+9.70%$7.39$6.62392,114 shs$279.15 million02/22/2024$7.12$6.70-5.90%$7.35$6.64472,391 shs$254.47 million02/21/2024$7.19$7.12-0.97%$7.20$6.87289,076 shs$270.42 millionThe 1,000X Crypto Playbook (Ad)Chris Rowe has created a “Crypto Playbook” that anyone can follow… potentially turning small investments into pers#1 Crypto for 2024, completely FREE.02/20/2024$7.09$7.19+1.41%$7.28$6.95276,464 shs$273.08 million02/19/2024$7.09$7.09$7.20$6.87362,200 shs$269.27 million02/16/2024$7.00$7.09+1.29%$7.20$6.87362,213 shs$269.28 million02/15/2024$6.67$7.00+4.95%$7.00$6.62393,590 shs$265.85 million02/14/2024$6.00$6.67+11.17%$6.83$6.04526,382 shs$253.32 million02/13/2024$6.12$6.00-1.96%$6.23$5.68365,724 shs$227.88 million02/12/2024$5.93$6.12+3.20%$6.23$5.93362,938 shs$232.44 million02/09/2024$5.79$5.93+2.42%$6.02$5.75300,351 shs$225.22 million02/08/2024$5.71$5.79+1.40%$5.86$5.67279,677 shs$219.90 million02/07/2024$5.98$5.71-4.52%$6.01$5.69451,665 shs$216.87 million02/06/2024$5.64$5.98+6.03%$6.00$5.65437,049 shs$227.12 million02/05/2024$5.69$5.64-0.88%$5.67$5.51367,814 shs$214.21 million02/02/2024$5.80$5.69-1.90%$5.83$5.53499,435 shs$216.11 million02/01/2024$5.59$5.80+3.76%$5.83$5.60387,379 shs$220.28 million01/31/2024$5.56$5.59+0.54%$5.84$5.50629,682 shs$212.30 million01/30/2024$5.87$5.56-5.28%$5.89$5.46750,071 shs$211.17 million01/29/2024$5.87$5.87$5.92$5.58917,882 shs$222.94 million01/26/2024$5.94$5.87-1.18%$6.03$5.86312,396 shs$222.94 million01/25/2024$6.08$5.94-2.30%$6.24$5.79674,539 shs$225.60 million01/24/2024$6.16$6.08-1.30%$6.30$6.05483,400 shs$230.92 million01/23/2024$6.08$6.16+1.32%$6.19$5.96731,698 shs$233.96 million01/22/2024$6.02$6.08+1.00%$6.15$5.90682,605 shs$230.92 million01/19/2024$6.00$6.02+0.33%$6.09$5.82596,742 shs$228.64 million01/18/2024$5.94$6.00+1.01%$6.08$5.84563,512 shs$227.88 million01/17/2024$5.90$5.94+0.68%$6.03$5.69598,180 shs$225.60 million01/16/2024$6.16$5.90-4.22%$6.35$5.841.03 million shs$224.08 million Related Companies: OraSure Technologies Stock Chart Adaptive Biotechnologies Stock Chart Lexeo Therapeutics Stock Chart iTeos Therapeutics Stock Chart Community Health Systems Stock Chart Revance Therapeutics Stock Chart CareDx Stock Chart PepGen Stock Chart Ocugen Stock Chart Zynex Stock Chart Receive LFMD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for LifeMD and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:LFMD) was last updated on 4/17/2024 by MarketBeat.com Staff From Our PartnersRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority Gold[Urgent!] Generational Wealth GameplanCrypto 101 MediaThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportThe 1,000X Crypto PlaybookTrue Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsThe “Perfect Storm” for GoldGold Safe ExchangeThe "Smart Money" Is Ready for May 1st Are You?Stansberry Research Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding LifeMD, Inc. 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 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: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.