LifeMD (LFMD) Stock Chart & Stock Price History → A letter is coming from the 'Bureau of the Fiscal Service'. (From Stansberry Research) (Ad) Free LFMD Stock Alerts $7.77 +0.05 (+0.65%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media LifeMD Stock Price Performance5 Day Performance-18.47%1 Month Performance-23.90%3 Month Performance+9.59%6 Month Performance+7.92%Year-To-Date Performance-6.27%1 Year Performance+317.74% Receive LFMD Stock News and Ratings via Email Sign-up to receive the latest news and ratings for LifeMD and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyObama’s Forever Term [exposed]America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.Start streaming it now at no cost here LFMD Stock Chart for Saturday, May, 18, 2024 LFMD Chart by TradingView LifeMD Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$7.72$7.77+0.65%$8.04$7.73826,658 shs$328.59 million05/16/2024$8.31$7.72-7.10%$8.39$7.661.69 million shs$326.48 million05/15/2024$9.08$8.31-8.48%$9.40$8.191.58 million shs$351.43 million05/14/2024$9.53$9.08-4.72%$9.80$9.06537,652 shs$383.99 million05/13/2024$9.32$9.53+2.25%$9.87$9.24588,786 shs$403.02 million05/10/2024$9.30$9.32+0.22%$9.83$8.971.41 million shs$381.10 million Get the Latest News and Ratings for LFMD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for LifeMD and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$12.33$9.30-24.57%$10.50$9.283.50 million shs$380.28 million05/08/2024$12.38$12.33-0.40%$12.64$11.821.22 million shs$504.17 million05/07/2024$12.44$12.38-0.48%$12.88$12.30849,483 shs$506.22 million05/06/2024$12.51$12.44-0.56%$12.55$12.11583,921 shs$508.65 million05/03/2024$12.49$12.51+0.16%$12.80$12.25870,288 shs$511.53 million05/02/2024$11.64$12.49+7.30%$12.50$11.64602,705 shs$510.72 million05/01/2024$11.93$11.64-2.43%$12.00$11.16528,744 shs$469.86 million04/30/2024$11.87$11.93+0.51%$12.43$11.65603,179 shs$481.61 million04/29/2024$11.95$11.87-0.67%$12.10$11.51647,815 shs$479.19 million04/26/2024$10.82$11.95+10.44%$12.05$10.87754,264 shs$482.42 million04/25/2024$11.16$10.82-3.05%$11.05$10.51397,944 shs$436.80 million04/24/2024$10.89$11.16+2.48%$11.23$10.80595,793 shs$450.53 million04/23/2024$10.00$10.89+8.90%$11.07$10.161.11 million shs$439.63 million04/22/2024$9.70$10.00+3.09%$10.05$9.69440,105 shs$403.66 million04/19/2024$10.21$9.70-5.00%$10.25$9.56493,280 shs$391.59 million04/18/2024$9.87$10.21+3.44%$10.50$9.65856,850 shs$412.18 million04/17/2024$9.92$9.87-0.50%$10.10$9.85488,657 shs$398.41 million04/16/2024$9.61$9.92+3.23%$10.00$9.45426,844 shs$400.47 million04/15/2024$9.66$9.61-0.52%$10.05$9.48447,699 shs$387.96 million04/12/2024$10.22$9.66-5.48%$10.25$9.22762,084 shs$389.97 million04/11/2024$9.86$10.22+3.65%$10.29$9.60324,572 shs$412.58 million04/10/2024$10.27$9.86-3.99%$10.22$9.68301,541 shs$398.05 million04/09/2024$10.00$10.27+2.70%$10.30$9.93541,275 shs$414.60 million04/08/2024$9.58$10.00+4.38%$10.15$9.66400,778 shs$403.66 million04/05/2024$9.67$9.58-0.93%$9.96$9.38441,646 shs$386.75 million04/04/2024$10.13$9.67-4.54%$10.85$9.64817,732 shs$390.38 million04/03/2024$9.90$10.13+2.32%$10.24$9.84409,482 shs$408.91 million04/02/2024$10.20$9.90-2.94%$10.13$9.73480,718 shs$399.66 million04/01/2024$10.28$10.20-0.78%$10.62$9.98536,934 shs$411.77 million03/29/2024$10.28$10.28$10.52$10.13783,888 shs$415.00 million03/28/2024$10.18$10.28+0.98%$10.52$10.13782,834 shs$414.96 million03/27/2024$11.06$10.18-7.96%$11.11$10.13674,829 shs$410.97 million03/26/2024$10.60$11.06+4.34%$11.17$10.52732,414 shs$446.49 million03/25/2024$11.14$10.60-4.85%$11.32$10.55636,656 shs$427.92 millionObama’s Forever Term [exposed] (Ad)America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.Start streaming it now at no cost here03/22/2024$11.24$11.14-0.89%$11.51$10.92667,191 shs$449.72 million03/21/2024$11.53$11.24-2.52%$12.01$11.13946,176 shs$453.76 million03/20/2024$10.87$11.53+6.07%$11.57$10.60823,087 shs$465.47 million03/19/2024$10.84$10.87+0.28%$10.99$10.111.10 million shs$438.82 million03/18/2024$10.08$10.84+7.54%$11.06$10.021.47 million shs$437.61 million03/15/2024$9.77$10.08+3.17%$10.28$9.621.14 million shs$406.93 million03/14/2024$8.90$9.77+9.78%$10.18$9.002.11 million shs$371.06 million03/13/2024$8.38$8.90+6.21%$9.02$8.351.27 million shs$338.02 million03/12/2024$7.95$8.38+5.41%$8.74$7.402.45 million shs$318.27 million03/11/2024$8.00$7.95-0.62%$8.10$7.801.10 million shs$301.94 million03/08/2024$7.90$8.00+1.27%$8.34$7.91542,256 shs$303.84 million03/07/2024$7.78$7.90+1.54%$7.99$7.58559,636 shs$300.04 million03/06/2024$7.56$7.78+2.91%$8.00$7.62738,203 shs$295.48 million03/05/2024$7.54$7.56+0.27%$7.63$7.09552,793 shs$287.13 million03/04/2024$8.00$7.54-5.75%$8.05$7.53388,127 shs$286.36 million03/01/2024$7.96$8.00+0.50%$8.12$7.87378,422 shs$303.84 million02/29/2024$8.00$7.96-0.50%$8.14$7.76377,905 shs$302.31 million02/28/2024$8.27$8.00-3.26%$8.38$7.93598,277 shs$303.84 million02/27/2024$7.77$8.27+6.44%$8.44$7.86588,873 shs$314.10 million02/26/2024$7.35$7.77+5.71%$7.87$7.28406,657 shs$295.11 million02/23/2024$6.70$7.35+9.70%$7.39$6.62392,114 shs$279.15 million02/22/2024$7.12$6.70-5.90%$7.35$6.64472,391 shs$254.47 million02/21/2024$7.19$7.12-0.97%$7.20$6.87289,076 shs$270.42 million02/20/2024$7.09$7.19+1.41%$7.28$6.95276,464 shs$273.08 million02/19/2024$7.09$7.09$7.20$6.87362,200 shs$269.27 million Related Companies: Auna Stock Chart ModivCare Stock Chart Aurora Cannabis Stock Chart Alto Neuroscience Stock Chart Terns Pharmaceuticals Stock Chart Anika Therapeutics Stock Chart Cerus Stock Chart Organogenesis Stock Chart Solid Biosciences Stock Chart Amarin Stock Chart Receive LFMD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for LifeMD and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:LFMD) was last updated on 5/18/2024 by MarketBeat.com Staff From Our Partners[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks Crypto 101 MediaCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingMake this ONE trade on Tuesday at 2 p.m. EST!Monument Traders AllianceThe Presidential candidate you should REALLY be worried aboutStansberry ResearchProtect Your Bank Account Before It’s Too LateWeiss RatingsForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressWhat’s Really Next for America…Porter & CompanyHe called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”InvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding LifeMD, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.