LifeMD, Inc. - Price History
Monthly price history for LFMD (LifeMD, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $12.51 | $12.51 |
| April 2024 | $11.93 | $11.93 |
| March 2024 | $10.28 | $10.28 |
| February 2024 | $7.96 | $7.96 |
| January 2024 | $5.59 | $5.59 |
| December 2023 | $8.29 | $8.29 |
| November 2023 | $7.70 | $7.70 |
| October 2023 | $6.26 | $6.26 |
| September 2023 | $6.25 | $6.25 |
| August 2023 | $3.86 | $3.86 |
| July 2023 | $4.74 | $4.74 |
| June 2023 | $4.35 | $4.35 |
| May 2023 | $1.95 | $1.95 |
| April 2023 | $1.66 | $1.66 |
| March 2023 | $1.70 | $1.70 |
| February 2023 | $1.78 | $1.78 |
| January 2023 | $1.98 | $1.98 |
| December 2022 | $1.94 | $1.94 |
| November 2022 | $2.43 | $2.43 |
| October 2022 | $2.19 | $2.19 |
| September 2022 | $1.97 | $1.97 |
| August 2022 | $2.57 | $2.57 |
| July 2022 | $2.48 | $2.48 |
| June 2022 | $2.04 | $2.04 |
| May 2022 | $2.25 | $2.25 |
| April 2022 | $2.23 | $2.23 |
| March 2022 | $3.53 | $3.53 |
| February 2022 | $3.72 | $3.72 |
| January 2022 | $3.65 | $3.65 |
| December 2021 | $3.87 | $3.87 |
| November 2021 | $4.07 | $4.07 |
| October 2021 | $4.99 | $4.99 |
| September 2021 | $6.21 | $6.21 |
| August 2021 | $7.88 | $7.88 |
| July 2021 | $9.81 | $9.81 |
| June 2021 | $11.78 | $11.78 |
| May 2021 | $12.88 | $12.88 |
| April 2021 | $9.71 | $9.71 |
| March 2021 | $15.82 | $15.82 |
| February 2021 | $21.94 | $21.94 |
| January 2021 | $20.82 | $20.82 |
| December 2020 | $6.53 | $6.53 |
| November 2020 | $8.90 | $8.90 |
| October 2020 | $5.99 | $5.99 |
| September 2020 | $8.25 | $1.65 |
| August 2020 | $6.75 | $1.35 |
| July 2020 | $4.70 | $0.94 |
| June 2020 | $1.50 | $0.30 |
| May 2020 | $1.45 | $0.29 |
| April 2020 | $1.35 | $0.27 |
| March 2020 | $1.05 | $0.21 |
| February 2020 | $0.65 | $0.13 |
| January 2020 | $0.70 | $0.14 |
| December 2019 | $0.60 | $0.12 |
| November 2019 | $0.85 | $0.17 |
| October 2019 | $0.85 | $0.17 |
| September 2019 | $0.85 | $0.17 |
| August 2019 | $0.65 | $0.13 |
| July 2019 | $0.70 | $0.14 |
| June 2019 | $0.55 | $0.11 |
| May 2019 | $0.70 | $0.14 |
| April 2019 | $0.90 | $0.18 |
| March 2019 | $0.75 | $0.15 |
| February 2019 | $0.70 | $0.14 |
| January 2019 | $0.85 | $0.17 |
| December 2018 | $0.70 | $0.14 |
| November 2018 | $1 | $0.20 |
| October 2018 | $1 | $0.20 |
| September 2018 | $1 | $0.20 |
| August 2018 | $1.40 | $0.28 |
| July 2018 | $1.20 | $0.24 |
| June 2018 | $1.10 | $0.22 |
| May 2018 | $1.15 | $0.23 |
| April 2018 | $1.40 | $0.28 |
| March 2018 | $1.40 | $0.28 |
| February 2018 | $1.35 | $0.27 |
| January 2018 | $1.40 | $0.28 |
| December 2017 | $1.70 | $0.34 |
| November 2017 | $1.95 | $0.39 |
| October 2017 | $2.15 | $0.43 |
| September 2017 | $2.15 | $0.43 |
| August 2017 | $1.85 | $0.37 |
| July 2017 | $2.10 | $0.42 |
| June 2017 | $1.50 | $0.30 |
| May 2017 | $1.80 | $0.36 |
| April 2017 | $2.15 | $0.43 |
| March 2017 | $2.50 | $0.50 |
| February 2017 | $1.40 | $0.28 |
| January 2017 | $1.20 | $0.24 |
| December 2016 | $1.30 | $0.26 |
| November 2016 | $1.45 | $0.29 |
| October 2016 | $1.35 | $0.27 |
| September 2016 | $1.30 | $0.26 |
| August 2016 | $1.20 | $0.24 |
| July 2016 | $1.30 | $0.26 |
| June 2016 | $1.30 | $0.26 |
| May 2016 | $1.45 | $0.29 |
| April 2016 | $1.20 | $0.24 |
| March 2016 | $1.50 | $0.30 |
| February 2016 | $1.25 | $0.25 |
| January 2016 | $0.75 | $0.15 |
| December 2015 | $0.60 | $0.12 |
| November 2015 | $0.35 | $0.07 |
| October 2015 | $0.65 | $0.13 |
| September 2015 | $0.25 | $0.05 |
| August 2015 | $0.55 | $0.11 |
| July 2015 | $0.65 | $0.13 |
| June 2015 | $0.45 | $0.09 |
| May 2015 | $0.50 | $0.10 |
| April 2015 | $0.70 | $0.14 |
| March 2015 | $0.90 | $0.18 |
| February 2015 | $0.85 | $0.17 |
| January 2015 | $0.90 | $0.18 |
| December 2014 | $0.50 | $0.10 |
| November 2014 | $0.70 | $0.14 |
| October 2014 | $0.55 | $0.11 |
| September 2014 | $0.65 | $0.13 |
| August 2014 | $0.55 | $0.11 |
| July 2014 | $0.60 | $0.12 |
| June 2014 | $0.70 | $0.14 |
| May 2014 | $0.75 | $0.15 |
| April 2014 | $0.95 | $0.19 |
| March 2014 | $1.25 | $0.25 |
| February 2014 | $1.25 | $0.25 |
| January 2014 | $1.35 | $0.27 |
| December 2013 | $1.30 | $0.26 |
| November 2013 | $2 | $0.40 |
| October 2013 | $1.35 | $0.27 |
| September 2013 | $1.30 | $0.26 |
| August 2013 | $1 | $0.20 |
| July 2013 | $1 | $0.20 |
| June 2013 | $1.45 | $0.29 |
| May 2013 | $1.65 | $0.33 |
| April 2013 | $1.45 | $0.29 |
| March 2013 | $0.65 | $0.13 |
| February 2013 | $0.80 | $0.16 |
| January 2013 | $0.85 | $0.17 |
| December 2012 | $0.80 | $0.16 |
| November 2012 | $0.80 | $0.16 |
| October 2012 | $1 | $0.20 |
| September 2012 | $0.90 | $0.18 |
| August 2012 | $0.95 | $0.19 |
| July 2012 | $0.95 | $0.19 |
| June 2012 | $0.80 | $0.16 |
| May 2012 | $0.90 | $0.18 |
| April 2012 | $0.90 | $0.18 |
| March 2012 | $0.90 | $0.18 |
| February 2012 | $0.95 | $0.19 |
| January 2012 | $0.85 | $0.17 |
| December 2011 | $1 | $0.20 |
| November 2011 | $0.85 | $0.17 |
| October 2011 | $0.70 | $0.14 |
| September 2011 | $0.95 | $0.19 |
| August 2011 | $1 | $0.20 |
| July 2011 | $1 | $0.20 |
| June 2011 | $0.80 | $0.16 |
| May 2011 | $0.80 | $0.16 |
| April 2011 | $1 | $0.20 |
| March 2011 | $1.05 | $0.21 |
| February 2011 | $1.15 | $0.23 |
| January 2011 | $1.25 | $0.25 |
| December 2010 | $1.25 | $0.25 |
| November 2010 | $1.25 | $0.25 |
| October 2010 | $1.40 | $0.28 |
| September 2010 | $1.25 | $0.25 |
| August 2010 | $1.50 | $0.30 |
| July 2010 | $1.50 | $0.30 |
| June 2010 | $0.85 | $0.17 |
| May 2010 | $0.60 | $0.12 |
| April 2010 | $0.70 | $0.14 |
| March 2010 | $0.85 | $0.17 |
| February 2010 | $0.90 | $0.18 |
| January 2010 | $0.95 | $0.19 |
| December 2009 | $1.15 | $0.23 |
| November 2009 | $1 | $0.20 |
| October 2009 | $0.80 | $0.16 |
| September 2009 | $0.90 | $0.18 |
| August 2009 | $0.90 | $0.18 |
| July 2009 | $0.90 | $0.18 |
| June 2009 | $1 | $0.20 |
| May 2009 | $1.10 | $0.22 |
| April 2009 | $1.05 | $0.21 |
| March 2009 | $1.15 | $0.23 |
| February 2009 | $0.60 | $0.12 |
| January 2009 | $0.75 | $0.15 |
| December 2008 | $0.95 | $0.19 |
| November 2008 | $1 | $0.20 |
| October 2008 | $1.60 | $0.32 |
| September 2008 | $1.45 | $0.29 |
| August 2008 | $1.75 | $0.35 |
| July 2008 | $0.95 | $0.19 |
| June 2008 | $1.05 | $0.21 |
| May 2008 | $1.15 | $0.23 |
| April 2008 | $0.65 | $0.13 |
| March 2008 | $0.50 | $0.10 |
| February 2008 | $0.40 | $0.08 |
| January 2008 | $0.50 | $0.10 |
| December 2007 | $0.07 | $0.01 |
| November 2007 | $0.09 | $0.02 |
| October 2007 | $0.06 | $0.01 |
| September 2007 | $0.07 | $0.01 |
| August 2007 | $0.08 | $0.02 |
| July 2007 | $0.09 | $0.02 |
| June 2007 | $0.09 | $0.02 |
| May 2007 | $0.09 | $0.02 |
| April 2007 | $0.08 | $0.02 |
| March 2007 | $0.13 | $0.03 |
| February 2007 | $0.11 | $0.02 |
| January 2007 | $0.15 | $0.03 |
| December 2006 | $0.08 | $0.02 |
| November 2006 | $0.10 | $0.02 |
| October 2006 | $0.13 | $0.03 |
| September 2006 | $0.11 | $0.02 |
| August 2006 | $0.15 | $0.03 |
| July 2006 | $0.22 | $0.04 |
| June 2006 | $0.22 | $0.04 |
| May 2006 | $0.24 | $0.05 |
| April 2006 | $0.12 | $0.02 |
| March 2006 | $0.06 | $0.01 |
| February 2006 | $0.04 | $0.01 |
| January 2006 | $0.04 | $0.01 |
| December 2005 | $0.04 | $0.01 |
| November 2005 | $0.06 | $0.01 |
| October 2005 | $0.05 | $0.01 |
| September 2005 | $0.04 | $0.01 |
| August 2005 | $0.09 | $0.02 |
| July 2005 | $0.10 | $0.02 |
| June 2005 | $0.07 | $0.01 |
| May 2005 | $0.09 | $0.02 |
| April 2005 | $0.09 | $0.02 |
| March 2005 | $0.10 | $0.02 |
| February 2005 | $0.13 | $0.03 |
| January 2005 | $0.13 | $0.03 |
| December 2004 | $0.14 | $0.03 |
| November 2004 | $0.13 | $0.03 |
| October 2004 | $0.10 | $0.02 |
| September 2004 | $0.11 | $0.02 |
| August 2004 | $0.10 | $0.02 |
| July 2004 | $0.13 | $0.03 |
| June 2004 | $0.14 | $0.03 |
| May 2004 | $0.11 | $0.02 |
| April 2004 | $0.14 | $0.03 |
| March 2004 | $0.08 | $0.02 |
| February 2004 | $0.07 | $0.01 |
| January 2004 | $0.08 | $0.02 |
| December 2003 | $0.08 | $0.02 |
| November 2003 | $0.08 | $0.02 |
| October 2003 | $0.14 | $0.03 |
| September 2003 | $0.16 | $0.03 |
| August 2003 | $0.12 | $0.02 |
| July 2003 | $0.13 | $0.03 |
| January 2000 | $0.10 | $0.02 |
| December 1999 | $0.12 | $0.02 |
| November 1999 | $0.15 | $0.03 |
| October 1999 | $0.12 | $0.02 |
| September 1999 | $0.14 | $0.03 |
| August 1999 | $0.14 | $0.03 |
| July 1999 | $0.21 | $0.04 |
| June 1999 | $0.20 | $0.04 |
| May 1999 | $0.17 | $0.03 |
| April 1999 | $0.16 | $0.03 |
| March 1999 | $0.16 | $0.03 |
| February 1999 | $0.15 | $0.03 |
| January 1999 | $0.17 | $0.03 |
| December 1998 | $0.16 | $0.03 |
| November 1998 | $0.17 | $0.03 |
| October 1998 | $0.19 | $0.04 |
| September 1998 | $0.19 | $0.04 |
| August 1998 | $0.23 | $0.05 |
| July 1998 | $0.14 | $0.03 |
| June 1998 | $0.20 | $0.04 |
| May 1998 | $0.29 | $0.06 |
| April 1998 | $0.38 | $0.08 |
| March 1998 | $0.35 | $0.07 |
| February 1998 | $0.25 | $0.05 |
| January 1998 | $0.30 | $0.06 |
| December 1997 | $0.19 | $0.04 |
| November 1997 | $0.28 | $0.06 |
| October 1997 | $0.44 | $0.09 |
| September 1997 | $0.47 | $0.09 |
| August 1997 | $0.50 | $0.10 |
| July 1997 | $0.62 | $0.12 |
| June 1997 | $0.84 | $0.17 |
| May 1997 | $0.41 | $0.08 |
| April 1997 | $0.34 | $0.07 |
| March 1997 | $0.38 | $0.08 |
| February 1997 | $0.47 | $0.09 |
| January 1997 | $0.50 | $0.10 |
| December 1996 | $0.56 | $0.11 |
| November 1996 | $0.62 | $0.12 |
| October 1996 | $0.84 | $0.17 |
| September 1996 | $0.69 | $0.14 |
| August 1996 | $1.03 | $0.21 |
| July 1996 | $0.94 | $0.19 |
| June 1996 | $1.56 | $0.31 |
| May 1996 | $1.53 | $0.31 |
| April 1996 | $1.88 | $0.38 |
| March 1996 | $2.41 | $0.48 |
| February 1996 | $3.31 | $0.66 |
LFMD
Price: $12.51
52 week price:
Earnings Per Share: -0.70 USD
P/E Ratio: -6.48
Exchange: NGM
Sector: Healthcare
Industry: Health Information Services
Volume: 28600
Market Capitalization: 374.5 million