U.S. markets open in 8 hours 3 minutes

LifeMD, Inc. (LFMDP)

NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
22.85+0.10 (+0.44%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jun 202422.7822.8522.7822.8522.852,800
21 jun 202422.9622.9622.9622.9622.961,000
20 jun 202423.0023.0022.7522.7522.751,700
18 jun 202422.8122.8122.8122.8122.81400
17 jun 202422.9822.9822.7222.7222.721,900
14 jun 202422.9523.0022.9522.9922.991,500
13 jun 202422.5522.5522.5022.5022.501,000
12 jun 202422.7022.9522.5022.5022.502,300
11 jun 202422.5222.7022.3522.5022.502,600
10 jun 202422.7522.7522.6522.6922.692,700
07 jun 202422.3922.7322.3922.7322.734,800
06 jun 202422.2022.4021.9022.4022.403,700
05 jun 202422.0222.0222.0222.0222.02100
04 jun 202421.2522.5021.2521.5521.552,300
03 jun 202421.2521.5021.2521.4821.481,600
31 may 202421.8421.8421.7521.7521.751,900
30 may 202421.5822.2021.4022.0022.003,600
29 may 202421.9021.9021.9021.9021.90200
28 may 202421.9521.9721.1021.9021.901,400
24 may 202420.9520.9520.9520.9520.95-
23 may 202420.9021.1020.9020.9520.952,000
22 may 202420.8220.9020.8220.9020.90900
21 may 202420.7020.8520.6820.8020.802,200
20 may 202420.2521.1020.2520.6920.696,500
17 may 202421.2821.2820.3120.5520.5510,400
16 may 202422.2222.2221.2021.2821.286,300
15 may 202422.2522.2522.2522.2522.25700
14 may 202422.4222.4222.3422.3422.341,200
13 may 202422.2722.2722.2722.2722.27-
10 may 202422.0522.2722.0522.2722.271,700
09 may 202422.0622.2521.9821.9821.981,900
08 may 202422.2022.5022.2022.5022.501,000
07 may 202422.1622.1622.1022.1022.10400
06 may 202422.4222.4522.1522.1822.186,200
03 may 202422.4022.5622.2122.5022.501,800
02 may 202422.6022.6222.4022.4022.401,300
01 may 202422.8022.8022.8022.8022.80300
30 abr 202422.8022.8022.8022.8022.80100
29 abr 202422.6022.6022.6022.6022.60200
26 abr 202422.5022.5022.5022.5022.50200
25 abr 202422.5422.5421.8721.8721.872,300
24 abr 202422.4922.4922.4922.4922.49300
23 abr 202421.9721.9721.9721.9721.97200
22 abr 202422.3922.9221.6522.4322.433,500
19 abr 202422.2222.5922.2222.5522.55700
18 abr 202422.0022.6022.0022.0422.043,100
17 abr 202422.5822.9221.2522.5022.509,700
16 abr 202422.2022.4522.1922.4522.451,300
15 abr 202422.5522.6221.2021.5021.505,200
12 abr 202422.7422.7422.5722.5722.57900
11 abr 202422.2522.9022.0022.9022.902,700
10 abr 202421.9422.6021.6422.5122.513,900
09 abr 202422.7522.7521.1722.6022.602,500
08 abr 202422.6923.0022.6923.0023.002,400
05 abr 202422.4123.0022.4122.7422.745,900
04 abr 202422.1522.7720.9522.5022.5011,000
03 abr 202422.9023.7521.5623.3223.3236,000
02 abr 202423.3723.3722.9022.9022.90800
01 abr 202423.0023.4722.9523.4723.474,900
28 mar 202422.9022.9522.9022.9022.901,900
27 mar 202422.4122.8322.1622.8322.839,700
26 mar 202422.5022.6022.4222.6022.602,500
25 mar 202422.6622.6822.4722.5022.505,300
22 mar 202422.6722.9522.6722.7622.762,600
21 mar 202422.4122.8622.4022.7422.744,000
20 mar 202422.9822.9822.9422.9822.981,100
19 mar 202422.8022.9822.8022.9822.983,200
18 mar 202422.4122.8522.4022.7722.773,800
15 mar 202422.2722.9522.2022.5222.527,300
14 mar 202422.4522.9622.0022.0022.009,300
13 mar 202421.8522.0020.9022.0022.009,600
12 mar 202421.0022.5920.9122.0022.0023,700
11 mar 202420.5020.9320.5020.9020.904,200
08 mar 202420.2520.7520.0120.7520.755,800
07 mar 202420.0720.2220.0020.2220.222,600
06 mar 202420.0120.3020.0120.1920.198,700
05 mar 202420.3520.6920.0020.2920.295,400
04 mar 202420.1720.7219.9020.7020.707,200
01 mar 202420.1820.1919.7220.1920.192,400
29 feb 202419.5020.2519.5020.0020.0022,300
28 feb 202419.6319.8419.5019.8419.84900
27 feb 202419.6219.9019.3519.5919.5912,400
26 feb 202419.8419.9719.5519.8919.893,700
23 feb 202419.3319.7519.2719.6519.6514,600
22 feb 202419.9820.0019.2519.9419.949,500
21 feb 202418.8520.0018.7520.0020.002,100
20 feb 202419.5019.7018.9819.4019.408,100
16 feb 202419.5019.5119.3719.5119.513,100
15 feb 202419.0019.7019.0019.5819.585,600
14 feb 202418.8719.9018.8519.1519.158,100
13 feb 202418.6720.0018.2118.9318.938,700
12 feb 202418.9719.3518.9019.1319.136,100
09 feb 202418.8519.3118.6018.9018.9013,900
08 feb 202417.1518.9817.1518.8518.85506,600
07 feb 202418.0018.0017.8017.9217.924,600
06 feb 202418.2518.4417.8017.9017.9014,800
05 feb 202418.4718.5318.0518.1918.1920,500
02 feb 202418.4318.6018.4018.4818.485,800
01 feb 202418.4918.5818.4018.5518.553,800
31 ene 202418.5918.5918.5018.5618.56900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...