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
Markets:
Overview
News
Currencies
International
Treasuries

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

3.830 -0.010 (-0.26%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 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 (%)
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%)
Oct 01, 2025 6.750 6.830 6.420 6.750 1,611,755 -0.04(-0.59%)
Sep 30, 2025 6.590 6.990 6.460 6.790 2,474,693 +0.35(+5.43%)
Sep 29, 2025 6.460 6.480 6.330 6.440 638,089 +0.01(+0.16%)
Sep 26, 2025 6.210 6.570 6.180 6.430 1,063,098 +0.21(+3.38%)
Sep 25, 2025 6.300 6.300 6.090 6.220 1,041,855 -0.18(-2.81%)
Sep 24, 2025 6.370 6.495 6.305 6.400 673,279 +0.08(+1.27%)
Sep 23, 2025 6.580 6.670 6.310 6.320 943,393 -0.23(-3.51%)
Sep 22, 2025 6.360 6.600 6.270 6.550 760,783 +0.19(+2.99%)
Sep 19, 2025 6.480 6.535 6.350 6.360 1,090,683 -0.07(-1.09%)
Sep 18, 2025 6.120 6.568 6.102 6.430 1,381,221 +0.35(+5.76%)
Sep 17, 2025 5.990 6.250 5.985 6.080 1,252,781 +0.07(+1.16%)
Sep 16, 2025 5.860 6.100 5.775 6.010 832,462 +0.18(+3.09%)
Sep 15, 2025 5.810 5.900 5.760 5.830 909,353 +0.03(+0.52%)
Sep 12, 2025 5.850 5.865 5.650 5.800 1,497,789 -0.09(-1.53%)
Sep 11, 2025 5.930 6.040 5.870 5.890 1,237,330 -0.06(-1.01%)
Sep 10, 2025 6.150 6.160 5.870 5.950 1,229,758 -0.13(-2.14%)
Sep 09, 2025 6.100 6.155 5.920 6.080 1,617,982 -0.07(-1.14%)
Sep 08, 2025 6.060 6.190 6.032 6.150 870,950 +0.09(+1.49%)
Sep 05, 2025 6.330 6.360 6.010 6.060 1,325,194 -0.22(-3.50%)
Sep 04, 2025 6.100 6.340 6.070 6.280 1,015,955 +0.18(+2.95%)
Sep 03, 2025 6.150 6.400 6.100 6.100 1,293,643 -0.07(-1.13%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.