Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

LifeMD, Inc. - Common Stock (NQ:LFMD)

3.420 +0.150 (+4.59%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 15, 2025	3.440	3.440	3.258	3.270	960,281	-0.13(-3.82%)
Dec 12, 2025	3.460	3.500	3.320	3.400	1,309,637	-0.06(-1.73%)
Dec 11, 2025	3.600	3.615	3.445	3.460	1,214,202	-0.15(-4.16%)
Dec 10, 2025	3.630	3.660	3.550	3.610	724,349	-0.02(-0.55%)
Dec 09, 2025	3.630	3.650	3.570	3.630	770,863	-0.01(-0.27%)
Dec 08, 2025	3.510	3.680	3.500	3.640	977,428	+0.14(+4.00%)
Dec 05, 2025	3.750	3.750	3.470	3.500	1,252,432	-0.23(-6.17%)
Dec 04, 2025	3.740	3.840	3.645	3.730	1,241,532	+0.01(+0.27%)
Dec 03, 2025	3.560	3.720	3.425	3.720	1,534,650	+0.16(+4.49%)
Dec 02, 2025	3.620	3.620	3.460	3.560	1,166,026	-0.01(-0.28%)
Dec 01, 2025	3.730	3.730	3.555	3.570	1,380,749	-0.26(-6.79%)
Nov 28, 2025	3.860	3.935	3.790	3.830	626,421	-0.01(-0.26%)
Nov 26, 2025	3.970	3.970	3.780	3.840	1,063,353	-0.09(-2.29%)
Nov 25, 2025	3.970	4.040	3.900	3.930	1,225,025	-0.04(-1.01%)
Nov 24, 2025	3.910	4.055	3.910	3.970	1,114,290	+0.12(+3.12%)
Nov 21, 2025	3.710	3.885	3.620	3.850	1,133,080	+0.14(+3.77%)
Nov 20, 2025	4.090	4.155	3.680	3.710	2,220,637	-0.28(-7.02%)
Nov 19, 2025	4.090	4.210	3.880	3.990	1,976,650	-0.10(-2.44%)
Nov 18, 2025	3.480	4.110	3.430	4.090	8,116,959	-0.64(-13.53%)
Nov 17, 2025	4.900	4.970	4.510	4.730	3,329,309	+0.10(+2.16%)
Nov 14, 2025	4.500	4.755	4.485	4.630	1,104,784	+0.01(+0.22%)
Nov 13, 2025	5.000	5.080	4.605	4.620	2,207,807	-0.45(-8.88%)
Nov 12, 2025	5.110	5.170	5.005	5.070	1,053,221	+0.01(+0.20%)
Nov 11, 2025	5.130	5.140	4.965	5.060	775,569	-0.07(-1.36%)
Nov 10, 2025	5.370	5.439	5.110	5.130	847,798	-0.11(-2.10%)
Nov 07, 2025	5.200	5.300	4.930	5.240	1,660,602	-0.02(-0.38%)
Nov 06, 2025	5.550	5.550	5.230	5.260	1,199,516	-0.37(-6.57%)
Nov 05, 2025	5.440	5.730	5.420	5.630	798,041	+0.21(+3.87%)
Nov 04, 2025	5.620	5.690	5.385	5.420	1,015,322	-0.32(-5.57%)
Nov 03, 2025	5.960	5.960	5.690	5.740	740,289	-0.17(-2.88%)
Oct 31, 2025	5.820	6.030	5.800	5.910	612,379	+0.11(+1.90%)
Oct 30, 2025	6.020	6.090	5.760	5.800	769,184	-0.32(-5.23%)
Oct 29, 2025	6.160	6.195	6.005	6.120	833,553	-0.03(-0.49%)
Oct 28, 2025	6.150	6.240	6.110	6.150	426,045	+0.01(+0.16%)
Oct 27, 2025	6.350	6.420	6.130	6.140	581,720	-0.16(-2.54%)
Oct 24, 2025	6.360	6.435	6.280	6.300	507,414	+0.07(+1.12%)
Oct 23, 2025	6.200	6.285	6.160	6.230	506,149	+0.08(+1.30%)
Oct 22, 2025	6.100	6.220	5.965	6.150	912,869	-0.02(-0.32%)
Oct 21, 2025	6.190	6.270	6.070	6.170	492,343	-0.05(-0.80%)
Oct 20, 2025	6.180	6.280	6.120	6.220	641,757	+0.14(+2.30%)
Oct 17, 2025	6.250	6.385	6.050	6.080	950,310	-0.35(-5.44%)
Oct 16, 2025	6.450	6.530	6.200	6.430	1,078,497	+0.00(+0.00%)
Oct 15, 2025	6.320	6.440	6.170	6.430	1,033,438	+0.08(+1.26%)
Oct 14, 2025	6.060	6.440	6.043	6.350	794,875	+0.20(+3.25%)
Oct 13, 2025	6.250	6.280	6.055	6.150	947,883	-0.02(-0.32%)
Oct 10, 2025	6.560	6.675	6.145	6.170	1,271,199	-0.37(-5.59%)
Oct 09, 2025	6.660	6.685	6.420	6.535	634,917	-0.10(-1.58%)
Oct 08, 2025	6.670	6.825	6.601	6.640	714,002	+0.01(+0.15%)
Oct 07, 2025	6.940	6.989	6.450	6.630	1,095,327	-0.31(-4.47%)
Oct 06, 2025	7.080	7.120	6.870	6.940	885,804	-0.03(-0.43%)
Oct 03, 2025	6.960	7.320	6.920	6.970	1,447,721	+0.05(+0.72%)
Oct 02, 2025	6.800	6.925	6.720	6.920	930,705	+0.17(+2.52%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

LifeMD, Inc. - Common Stock (NQ:LFMD)

Historical Prices