|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 4.200 USD | +1.69% |
|
-11.58% | +23.17% |
Quotes 5-day view: LifeMD, Inc.
Delayed Quote Nasdaq
| 2026-06-23 | 2026-06-24 | 2026-06-25 | 2026-06-26 | 2026-06-29 | |
|---|---|---|---|---|---|
| Last | US$4.550 | US$4.500 | US$4.200 | US$4.130 | US$4.200 |
| Volume | 845,191 | 1,007,465 | 851,975 | 1,560,447 | 1,411,018 |
| Change | +5.57% | -1.10% | -6.67% | -1.67% | +1.69% |
| Opening | US$4.280 | US$4.560 | US$4.530 | US$4.200 | US$4.200 |
| High | US$4.695 | US$4.601 | US$4.570 | US$4.260 | US$4.405 |
| Low | US$4.260 | US$4.375 | US$4.180 | US$4.040 | US$4.040 |
Performance
| 1 day | +1.69% | ||
| 1 week | -11.58% | ||
| Current month | -1.87% | ||
| 1 month | -8.50% | ||
| 3 months | +12.90% | ||
| 6 months | +20.00% | ||
| Current year | +23.17% | ||
| 1 year | -69.45% | ||
| 3 years | +6.60% | ||
| 5 years | -66.29% | ||
| 10 years | +223.08% |
Volumes
marketsDaily volume
1,412,801
Estimated daily volume
1,412,801
Avg. Volume 20 sessions
988,500
Daily volume ratio
1.43
Avg. Volume 20 sessions USD
4,151,700
Record volume 1
21,255,233
Record volume 2
16,783,312
Record volume 3
14,893,910
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
199,737,166
Net sales (USD)
194,055,200
Number of employees
350
Sales / Employee (USD)
554,443
Free-Float
85.35 %
Free-Float capitalization (USD)
170,840,105
Average Daily Capital Traded
2.08%
Indicators
Moving average 5 days
4.338
Moving average 20 days
4.694
Moving average 50 days
4.579
Moving average 100 days
3.987
Price spread / (MMA5)
+3.29%
Price spread / (MMA20)
+11.75%
Price spread / (MMA50)
+9.03%
Price spread / (MMA100)
-5.08%
STIM
RSI 9 days
36.33
RSI 14 days
41.69
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.69% | -11.58% | -69.45% | +6.60% | 200M | |
| +2.84% | +14.95% | -37.82% | -10.06% | 27.84B | |
| +4.54% | +14.27% | -29.63% | +200.26% | 13.62B | |
| -0.51% | -1.59% | -20.81% | +52.18% | 5.43B | |
| -2.24% | +3.60% | - | - | 3.07B | |
| +2.67% | +16.70% | - | - | 2.11B | |
| +1.97% | +4.79% | +39.28% | -42.15% | 1.83B | |
| +6.96% | -0.71% | -26.39% | - | 1.22B | |
| +2.57% | +3.46% | -34.09% | +239.97% | 740M | |
| +2.23% | -7.23% | -43.59% | -61.00% | 715M | |
| Average | +1.96% | +1.61% | -27.81% | +55.11% | 5.68B | |
| Weighted average by Cap. | +1.14% | +8.55% | -31.02% | +55.39% |
Historical Quotes: LifeMD, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
96abaef91ac8c.TJSWENffhbh0Ec4n3fLLV_GoHkRkPdYo7IZKDHoaDRw.esDcc4a1sNxMS6QetLiqLaTpRhE9cKZ7vsQVYyBINXMN4cJ6pafo7ixHvQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 4.200 | 69,948 | 1,161,292 |
| 15:59:56 | 4.200 | 100 | 1,091,344 |
| 15:59:56 | 4.195 | 296 | 1,091,244 |
| 15:59:56 | 4.200 | 100 | 1,090,948 |
| 15:59:56 | 4.200 | 100 | 1,090,848 |
| 15:59:56 | 4.195 | 200 | 1,090,748 |
| 15:59:56 | 4.195 | 200 | 1,090,548 |
| 15:59:56 | 4.195 | 198 | 1,090,348 |
| 15:59:56 | 4.190 | 170 | 1,090,150 |
| 15:59:56 | 4.190 | 150 | 1,089,980 |
Course Extremes
| 1 week | 4.04 |  | 4.7 |
| 1 month | 4.04 | | 5.23 |
| Current year | 2.56 | | 5.38 |
| 1 year | 2.56 | | 14.43 |
| 3 years | 2.56 | | 15.84 |
| 5 years | 1.14 | | 15.84 |
| 10 years | 0.42 | | 33.02 |
Monthly variations
Annual variations
| 2026 | +23.17% | ||
| 2025 | -31.11% | ||
| 2024 | -40.29% | ||
| 2023 | +327.32% | ||
| 2022 | -49.87% | ||
| 2021 | -40.74% | ||
| 2020 | +1,035.65% | ||
| 2019 | -17.86% | ||
| 2018 | -58.82% | ||
| 2017 | +29.77% | ||
| 2016 | +116.74% | ||
| 2015 | +20.88% | ||
| 2014 | -61.54% | ||
| 2013 | +62.50% | ||
| 2012 | -20.00% | ||
| 2011 | -20.00% | ||
| 2010 | +8.70% | ||
| 2009 | +21.05% | ||
| 2008 | +171.43% | ||
| 2007 | -13.58% | ||
| 2006 | +80.00% | ||
| 2005 | -67.86% | ||
| 2004 | +75.00% | ||
| 2003 | -20.00% | ||
| 2000 | -13.04% | ||
| 1999 | -26.40% | ||
| 1998 | -17.76% | ||
| 1997 | -66.22% | ||
| 1996 | +108.33% | ||
| 1992 | +80.00% | ||
| 1991 | -68.09% | ||
| 1990 | +17.50% | ||
| 1989 | -13.04% | ||
| 1988 | -38.67% |
- Stock Market
- Stocks
- LFMD Stock
- Quotes LifeMD, Inc.
Select your edition
All financial news and data tailored to specific country editions
