Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Lifemd Inc (NQ: LFMD )

7.790 +0.080 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 31, 2022 2.290 2.290 2.160 2.250 119,260 -0.05(-2.17%)
May 27, 2022 2.340 2.340 2.255 2.300 123,457 +0.05(+2.22%)
May 26, 2022 2.220 2.335 2.200 2.250 88,622 +0.06(+2.74%)
May 25, 2022 2.060 2.210 2.060 2.190 148,585 +0.06(+2.82%)
May 24, 2022 2.150 2.180 2.070 2.130 73,676 -0.05(-2.29%)
May 23, 2022 2.100 2.200 2.020 2.180 165,600 +0.13(+6.34%)
May 20, 2022 2.100 2.140 2.000 2.050 85,194 -0.03(-1.44%)
May 19, 2022 2.150 2.253 2.020 2.080 175,579 -0.05(-2.35%)
May 18, 2022 2.070 2.180 2.040 2.130 106,143 +0.02(+0.95%)
May 17, 2022 2.050 2.110 1.950 2.110 88,292 +0.12(+6.03%)
May 16, 2022 2.150 2.150 1.930 1.990 117,171 -0.12(-5.69%)
May 13, 2022 2.030 2.200 2.000 2.110 129,402 +0.17(+8.76%)
May 12, 2022 1.900 2.020 1.850 1.940 106,600 +0.03(+1.57%)
May 11, 2022 2.000 2.090 1.890 1.910 99,457 -0.12(-5.91%)
May 10, 2022 2.130 2.225 2.020 2.030 172,412 -0.07(-3.33%)
May 09, 2022 2.270 2.315 2.040 2.100 153,377 -0.22(-9.48%)
May 06, 2022 2.410 2.510 2.310 2.320 104,238 -0.13(-5.31%)
May 05, 2022 2.360 2.610 2.269 2.450 132,591 +0.01(+0.41%)
May 04, 2022 2.420 2.500 2.310 2.440 28,322 +0.02(+0.83%)
May 03, 2022 2.600 2.670 2.310 2.420 93,259 -0.18(-6.92%)
May 02, 2022 2.310 2.720 2.190 2.600 317,231 +0.37(+16.59%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.