Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifemd Inc (NQ: LFMD )

9.320 +0.020 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 2.360 2.400 2.200 2.230 136,171 -0.12(-5.11%)
Apr 28, 2022 2.450 2.461 2.140 2.350 376,030 -0.11(-4.47%)
Apr 27, 2022 2.420 2.630 2.359 2.460 168,929 +0.04(+1.65%)
Apr 26, 2022 2.630 2.730 2.380 2.420 112,412 -0.18(-6.92%)
Apr 25, 2022 2.700 2.780 2.520 2.600 196,894 -0.20(-7.14%)
Apr 22, 2022 2.820 2.876 2.770 2.800 108,788 -0.01(-0.36%)
Apr 21, 2022 3.030 3.130 2.500 2.810 280,014 -0.20(-6.64%)
Apr 20, 2022 3.170 3.170 2.950 3.010 100,489 -0.14(-4.44%)
Apr 19, 2022 3.140 3.180 3.020 3.150 70,380 +0.08(+2.61%)
Apr 18, 2022 3.250 3.257 3.000 3.070 119,868 -0.21(-6.40%)
Apr 14, 2022 3.260 3.290 3.180 3.280 53,546 +0.06(+1.86%)
Apr 13, 2022 3.210 3.370 3.210 3.220 81,309 -0.01(-0.31%)
Apr 12, 2022 3.560 3.590 3.200 3.230 106,735 -0.33(-9.27%)
Apr 11, 2022 3.550 3.660 3.495 3.560 65,126 -0.03(-0.84%)
Apr 08, 2022 3.520 3.630 3.390 3.590 130,343 +0.08(+2.28%)
Apr 07, 2022 3.570 3.710 3.500 3.510 90,205 -0.09(-2.50%)
Apr 06, 2022 3.510 3.890 3.432 3.600 289,135 +0.04(+1.12%)
Apr 05, 2022 3.610 3.610 3.450 3.560 77,947 -0.03(-0.84%)
Apr 04, 2022 3.560 3.650 3.470 3.590 77,714 +0.04(+1.13%)
Apr 01, 2022 3.520 3.650 3.495 3.550 99,551 +0.02(+0.57%)
Mar 31, 2022 3.470 3.555 3.410 3.530 38,622 +0.01(+0.28%)
Mar 30, 2022 3.600 3.650 3.450 3.520 75,399 -0.06(-1.68%)
Mar 29, 2022 3.340 3.590 3.340 3.580 121,139 +0.24(+7.19%)
Mar 28, 2022 3.460 3.487 3.240 3.340 110,232 -0.11(-3.19%)
Mar 25, 2022 3.460 3.540 3.400 3.450 45,413 -0.06(-1.71%)
Mar 24, 2022 3.650 3.680 3.409 3.510 48,713 -0.05(-1.40%)
Mar 23, 2022 3.590 3.850 3.520 3.560 176,260 -0.04(-1.11%)
Mar 22, 2022 3.620 3.720 3.579 3.600 88,450 +0.04(+1.12%)
Mar 21, 2022 3.660 3.660 3.440 3.560 80,359 -0.05(-1.39%)
Mar 18, 2022 3.430 3.730 3.430 3.610 173,577 +0.10(+2.85%)
Mar 17, 2022 3.340 3.540 3.280 3.510 199,704 +0.18(+5.41%)
Mar 16, 2022 3.280 3.440 3.160 3.330 150,981 +0.12(+3.74%)
Mar 15, 2022 3.100 3.250 3.060 3.210 130,152 +0.12(+3.88%)
Mar 14, 2022 3.330 3.330 3.080 3.090 137,068 -0.22(-6.65%)
Mar 11, 2022 3.430 3.450 3.260 3.310 78,052 -0.12(-3.50%)
Mar 10, 2022 3.340 3.480 3.210 3.430 146,918 +0.03(+0.88%)
Mar 09, 2022 3.450 3.680 3.320 3.400 163,142 +0.14(+4.29%)
Mar 08, 2022 3.330 3.550 3.210 3.260 208,194 +0.05(+1.56%)
Mar 07, 2022 3.210 3.350 3.200 3.210 173,927 -0.01(-0.31%)
Mar 04, 2022 3.320 3.410 3.202 3.220 95,432 -0.14(-4.17%)
Mar 03, 2022 3.490 3.490 3.310 3.360 112,964 -0.12(-3.45%)
Mar 02, 2022 3.580 3.640 3.420 3.480 82,747 -0.08(-2.25%)
Mar 01, 2022 3.720 3.800 3.520 3.560 62,522 -0.16(-4.30%)
Feb 28, 2022 3.560 3.760 3.540 3.720 102,667 +0.17(+4.79%)
Feb 25, 2022 3.690 3.810 3.550 3.550 140,590 -0.13(-3.53%)
Feb 24, 2022 3.260 3.690 3.260 3.680 144,061 +0.19(+5.44%)
Feb 23, 2022 3.580 3.626 3.440 3.490 95,800 -0.01(-0.29%)
Feb 22, 2022 3.510 3.590 3.380 3.500 221,782 -0.11(-3.05%)
Feb 18, 2022 3.610 0 -0.39(-9.75%)
Feb 17, 2022 4.020 4.120 3.950 4.000 131,214 -0.08(-1.96%)
Feb 16, 2022 4.100 4.150 3.920 4.080 135,668 +0.02(+0.49%)
Feb 15, 2022 3.900 4.320 3.900 4.060 734,562 +0.21(+5.45%)
Feb 14, 2022 4.160 4.242 3.820 3.850 301,665 -0.32(-7.67%)
Feb 11, 2022 4.090 4.284 4.021 4.170 228,355 +0.08(+1.96%)
Feb 10, 2022 3.850 4.267 3.810 4.090 225,270 +0.07(+1.74%)
Feb 09, 2022 3.710 4.030 3.640 4.020 311,398 +0.38(+10.44%)
Feb 08, 2022 3.630 3.700 3.520 3.640 191,576 +0.01(+0.28%)
Feb 07, 2022 3.560 3.830 3.522 3.630 148,315 +0.12(+3.42%)
Feb 04, 2022 3.240 3.600 3.170 3.510 190,138 +0.25(+7.67%)
Feb 03, 2022 3.490 3.240 3.260 155,808 -0.37(-10.19%)
Feb 02, 2022 3.860 3.860 3.550 3.630 167,159 -0.22(-5.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.