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

  • Search Hotels in Sausalito

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

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

8.260 +0.100 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2025 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 (%)
May 09, 2025 8.170 8.452 7.960 8.260 1,349,869 +0.10(+1.23%)
May 08, 2025 8.100 8.270 7.810 8.160 1,423,482 +0.15(+1.87%)
May 07, 2025 8.140 8.540 7.610 8.010 2,810,119 +0.25(+3.22%)
May 06, 2025 7.350 8.000 7.200 7.760 2,364,417 +0.22(+2.92%)
May 05, 2025 7.240 7.590 7.110 7.540 1,113,361 +0.29(+4.00%)
May 02, 2025 7.440 7.550 7.180 7.250 1,719,394 -0.19(-2.55%)
May 01, 2025 7.500 7.620 7.060 7.440 1,542,331 +0.08(+1.09%)
Apr 30, 2025 8.340 8.350 7.295 7.360 4,134,782 -1.26(-14.62%)
Apr 29, 2025 8.030 8.690 7.020 8.620 21,234,854 +2.52(+41.31%)
Apr 28, 2025 6.140 6.300 5.970 6.100 541,467 +0.01(+0.16%)
Apr 25, 2025 6.000 6.110 5.910 6.090 420,752 +0.03(+0.50%)
Apr 24, 2025 5.830 6.080 5.790 6.060 495,105 +0.24(+4.12%)
Apr 23, 2025 5.870 6.040 5.760 5.820 812,958 +0.17(+3.01%)
Apr 22, 2025 5.490 5.725 5.370 5.650 536,629 +0.26(+4.73%)
Apr 21, 2025 5.310 5.410 5.160 5.395 420,715 -0.04(-0.74%)
Apr 17, 2025 5.030 5.570 5.020 5.435 802,217 +0.40(+8.05%)
Apr 16, 2025 5.100 5.100 4.870 5.030 484,218 -0.13(-2.52%)
Apr 15, 2025 5.110 5.240 5.070 5.160 316,102 +0.03(+0.58%)
Apr 14, 2025 5.190 5.240 5.000 5.130 474,139 +0.10(+1.99%)
Apr 11, 2025 5.020 5.040 4.790 5.030 457,321 +0.05(+1.00%)
Apr 10, 2025 5.020 5.090 4.820 4.980 654,457 -0.22(-4.23%)
Apr 09, 2025 4.720 5.325 4.575 5.200 1,038,704 +0.38(+7.88%)
Apr 08, 2025 5.250 5.250 4.760 4.820 765,329 -0.12(-2.53%)
Apr 07, 2025 4.800 5.170 4.570 4.945 1,390,012 -0.21(-4.17%)
Apr 04, 2025 5.010 5.195 4.750 5.160 1,321,441 -0.16(-3.01%)
Apr 03, 2025 5.180 5.330 5.080 5.320 763,206 -0.29(-5.17%)
Apr 02, 2025 5.230 5.640 5.220 5.610 449,956 +0.18(+3.31%)
Apr 01, 2025 5.400 5.475 5.180 5.430 582,306 -0.01(-0.18%)
Mar 31, 2025 5.260 5.490 5.140 5.440 546,379 -0.01(-0.18%)
Mar 28, 2025 5.540 5.590 5.330 5.450 731,306 -0.15(-2.68%)
Mar 27, 2025 5.920 5.920 5.395 5.600 1,105,095 -0.38(-6.28%)
Mar 26, 2025 5.980 5.995 5.770 5.975 688,929 -0.03(-0.42%)
Mar 25, 2025 6.130 6.130 5.800 6.000 797,467 -0.10(-1.64%)
Mar 24, 2025 5.770 6.150 5.696 6.100 1,001,104 +0.50(+8.93%)
Mar 21, 2025 5.560 5.700 5.469 5.600 643,027 -0.05(-0.88%)
Mar 20, 2025 5.610 6.029 5.511 5.650 816,803 -0.07(-1.22%)
Mar 19, 2025 5.680 5.830 5.570 5.720 786,028 +0.07(+1.24%)
Mar 18, 2025 5.690 5.779 5.470 5.650 878,964 -0.06(-1.05%)
Mar 17, 2025 5.900 5.980 5.590 5.710 1,492,060 -0.23(-3.87%)
Mar 14, 2025 5.750 5.960 5.440 5.940 1,563,720 +0.28(+4.95%)
Mar 13, 2025 5.750 5.870 5.440 5.660 1,140,662 -0.11(-1.91%)
Mar 12, 2025 5.850 6.500 5.495 5.770 2,771,093 +0.19(+3.50%)
Mar 11, 2025 5.430 5.810 4.938 5.575 7,199,679 +1.31(+30.56%)
Mar 10, 2025 4.610 4.720 4.125 4.270 3,163,524 -0.40(-8.57%)
Mar 07, 2025 4.800 4.800 4.280 4.670 1,872,300 -0.16(-3.31%)
Mar 06, 2025 4.950 5.250 4.810 4.830 2,133,315 -0.16(-3.21%)
Mar 05, 2025 4.920 5.030 4.800 4.990 876,933 +0.13(+2.67%)
Mar 04, 2025 4.650 5.010 4.540 4.860 1,370,040 +0.13(+2.75%)
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 following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.