LifeMD, Inc. - Common Stock (LFMD)
5.5700
-0.1700 (-2.96%)
Lifemd Inc is a biotechnology company focused on advancing personalized medicine by leveraging cutting-edge technology and data analytics to develop innovative diagnostic solutions and therapeutics
Their mission centers around improving patient outcomes through tailored healthcare approaches, harnessing the power of genetic information and biomarkers to better understand individual health traits and disease predispositions. By aiming to provide precise treatment options, Lifemd Inc is dedicated to transforming the landscape of healthcare and empowering patients with actionable insights for managing their health.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 5.74 | 6.03 | 5.46 | 5.57 | 752,809 | 5.57 |
| 1/30/2025 | 5.90 | 5.96 | 5.62 | 5.74 | 645,456 | 5.74 |
| 1/29/2025 | 5.57 | 5.93 | 5.51 | 5.72 | 920,936 | 5.72 |
| 1/28/2025 | 5.20 | 5.50 | 5.09 | 5.50 | 526,139 | 5.50 |
| 1/27/2025 | 5.03 | 5.35 | 5.01 | 5.15 | 360,292 | 5.15 |
| 1/24/2025 | 5.13 | 5.44 | 5.06 | 5.13 | 321,191 | 5.13 |
| 1/23/2025 | 5.00 | 5.17 | 4.95 | 5.16 | 177,857 | 5.16 |
| 1/22/2025 | 5.15 | 5.26 | 5.06 | 5.08 | 255,058 | 5.08 |
| 1/21/2025 | 4.99 | 5.20 | 4.90 | 5.17 | 332,091 | 5.17 |
| 1/17/2025 | 4.93 | 4.96 | 4.76 | 4.90 | 397,361 | 4.90 |
| 1/16/2025 | 4.98 | 5.01 | 4.77 | 4.82 | 238,894 | 4.82 |
| 1/15/2025 | 4.99 | 5.09 | 4.82 | 4.90 | 444,714 | 4.90 |
| 1/14/2025 | 4.82 | 4.87 | 4.61 | 4.73 | 407,538 | 4.73 |
| 1/13/2025 | 4.70 | 4.76 | 4.51 | 4.72 | 513,381 | 4.72 |
| 1/10/2025 | 5.00 | 5.05 | 4.70 | 4.74 | 962,986 | 4.74 |
| 1/08/2025 | 5.39 | 5.40 | 5.02 | 5.10 | 564,718 | 5.10 |
| 1/07/2025 | 5.74 | 6.00 | 5.43 | 5.54 | 755,037 | 5.54 |
| 1/06/2025 | 5.90 | 5.97 | 5.71 | 5.78 | 799,876 | 5.78 |
| 1/03/2025 | 5.26 | 5.83 | 5.26 | 5.75 | 931,877 | 5.75 |
| 1/02/2025 | 5.05 | 5.37 | 4.98 | 5.23 | 577,475 | 5.23 |
| 12/31/2024 | 5.12 | 0.00 | 5.12 | 4.95 | 0 | 4.95 |
| 12/30/2024 | 5.15 | 5.23 | 4.92 | 5.12 | 476,788 | 5.12 |
| 12/27/2024 | 5.27 | 5.37 | 5.00 | 5.22 | 420,104 | 5.22 |
| 12/26/2024 | 4.90 | 5.35 | 4.87 | 5.31 | 507,227 | 5.31 |
| 12/24/2024 | 5.05 | 5.05 | 4.86 | 4.91 | 201,472 | 4.91 |
| 12/23/2024 | 5.04 | 5.17 | 4.95 | 4.99 | 489,220 | 4.99 |
| 12/20/2024 | 4.88 | 5.17 | 4.76 | 5.04 | 1,333,373 | 5.04 |
| 12/19/2024 | 5.19 | 5.19 | 4.54 | 4.89 | 1,038,184 | 4.89 |
| 12/18/2024 | 5.65 | 5.84 | 5.18 | 5.18 | 1,011,682 | 5.18 |
| 12/17/2024 | 5.79 | 5.85 | 5.50 | 5.65 | 473,800 | 5.65 |
| 12/16/2024 | 5.66 | 5.88 | 5.55 | 5.82 | 650,314 | 5.82 |
| 12/13/2024 | 5.55 | 5.70 | 5.45 | 5.69 | 285,690 | 5.69 |
| 12/12/2024 | 5.56 | 5.70 | 5.48 | 5.57 | 315,279 | 5.57 |
| 12/11/2024 | 5.99 | 5.99 | 5.55 | 5.61 | 601,286 | 5.61 |
| 12/10/2024 | 5.97 | 6.29 | 5.85 | 5.97 | 596,841 | 5.97 |
| 12/09/2024 | 5.75 | 6.20 | 5.75 | 5.90 | 924,703 | 5.90 |
| 12/06/2024 | 5.48 | 5.61 | 5.38 | 5.58 | 519,861 | 5.58 |
| 12/05/2024 | 6.00 | 6.14 | 5.43 | 5.47 | 691,264 | 5.47 |
| 12/04/2024 | 6.18 | 6.22 | 5.67 | 6.04 | 1,271,313 | 6.04 |
| 12/03/2024 | 6.46 | 6.52 | 6.04 | 6.16 | 830,382 | 6.16 |
| 12/02/2024 | 6.60 | 6.68 | 6.38 | 6.54 | 702,891 | 6.54 |
| 11/29/2024 | 6.43 | 6.75 | 6.32 | 6.59 | 448,470 | 6.59 |
| 11/27/2024 | 6.43 | 6.90 | 6.30 | 6.36 | 612,442 | 6.36 |
| 11/26/2024 | 6.43 | 6.68 | 6.04 | 6.34 | 1,057,157 | 6.34 |
| 11/25/2024 | 5.91 | 6.58 | 5.83 | 6.47 | 908,020 | 6.47 |
| 11/22/2024 | 5.78 | 5.96 | 5.66 | 5.80 | 445,659 | 5.80 |
| 11/21/2024 | 5.47 | 5.77 | 5.40 | 5.69 | 481,221 | 5.69 |
| 11/20/2024 | 5.54 | 5.71 | 5.37 | 5.42 | 341,377 | 5.42 |
| 11/19/2024 | 5.24 | 5.61 | 5.20 | 5.56 | 459,014 | 5.56 |
| 11/18/2024 | 5.45 | 5.53 | 5.24 | 5.26 | 660,421 | 5.26 |
| 11/15/2024 | 6.00 | 6.15 | 5.42 | 5.49 | 1,114,680 | 5.49 |
| 11/14/2024 | 6.70 | 6.90 | 5.96 | 5.97 | 1,347,957 | 5.97 |
| 11/13/2024 | 7.29 | 7.54 | 6.91 | 6.99 | 757,012 | 6.99 |
| 11/12/2024 | 7.04 | 7.31 | 6.78 | 7.16 | 896,793 | 7.16 |
| 11/11/2024 | 6.12 | 7.43 | 6.05 | 7.10 | 2,201,897 | 7.10 |
| 11/08/2024 | 5.50 | 6.14 | 5.34 | 5.85 | 1,734,532 | 5.85 |
| 11/07/2024 | 4.96 | 5.19 | 4.84 | 5.13 | 584,436 | 5.13 |
| 11/06/2024 | 4.80 | 5.09 | 4.60 | 5.06 | 650,098 | 5.06 |
| 11/05/2024 | 4.39 | 4.49 | 4.20 | 4.46 | 572,560 | 4.46 |
| 11/04/2024 | 4.29 | 4.50 | 4.22 | 4.38 | 330,833 | 4.38 |
| 11/01/2024 | 4.09 | 4.38 | 4.09 | 4.32 | 407,150 | 4.32 |