LifeMD Inc (LFMD)
7.72
-0.59
(-7.10%)
USD |
NASDAQ |
May 16, 16:00
7.72
0.00 (0.00%)
After-Hours: 20:00
LifeMD Price: 7.72 for May 16, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 16, 2024 | 8.33 | 8.390 | 7.66 | 7.72 | 1.684M |
| May 15, 2024 | 9.12 | 9.40 | 8.19 | 8.31 | 1.583M |
| May 14, 2024 | 9.53 | 9.80 | 9.06 | 9.08 | 537652.0 |
| May 13, 2024 | 9.25 | 9.87 | 9.24 | 9.53 | 589633.0 |
| May 10, 2024 | 9.45 | 9.830 | 8.970 | 9.32 | 1.406M |
| May 09, 2024 | 10.70 | 10.70 | 9.28 | 9.30 | 3.498M |
| May 08, 2024 | 12.24 | 12.64 | 11.82 | 12.33 | 1.222M |
| May 07, 2024 | 12.51 | 12.88 | 12.29 | 12.38 | 849534.0 |
| May 06, 2024 | 12.52 | 12.73 | 12.10 | 12.44 | 584068.0 |
| May 03, 2024 | 12.52 | 12.80 | 12.24 | 12.51 | 870408.0 |
| May 02, 2024 | 11.87 | 12.50 | 11.64 | 12.49 | 602934.0 |
| May 01, 2024 | 11.88 | 12.00 | 11.16 | 11.64 | 529659.0 |
| Apr 30, 2024 | 11.80 | 12.43 | 11.65 | 11.93 | 679691.0 |
| Apr 29, 2024 | 12.07 | 12.10 | 11.51 | 11.87 | 648382.0 |
| Apr 26, 2024 | 10.87 | 12.05 | 10.87 | 11.95 | 754528.0 |
| Apr 25, 2024 | 10.95 | 11.05 | 10.51 | 10.82 | 397947.0 |
| Apr 24, 2024 | 11.02 | 11.23 | 10.80 | 11.16 | 695104.0 |
| Apr 23, 2024 | 10.20 | 11.07 | 10.16 | 10.89 | 1.113M |
| Apr 22, 2024 | 9.69 | 10.05 | 9.69 | 10.00 | 440105.0 |
| Apr 19, 2024 | 10.10 | 10.25 | 9.557 | 9.70 | 493286.0 |
| Apr 18, 2024 | 9.85 | 10.50 | 9.646 | 10.21 | 856993.0 |
| Apr 17, 2024 | 9.96 | 10.10 | 9.85 | 9.87 | 488662.0 |
| Apr 16, 2024 | 9.58 | 10.00 | 9.45 | 9.92 | 426844.0 |
| Apr 15, 2024 | 9.65 | 10.05 | 9.475 | 9.61 | 447996.0 |
| Apr 12, 2024 | 10.14 | 10.25 | 9.22 | 9.66 | 762118.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.50
Minimum
Jul 10 2019
30.55
Maximum
Feb 17 2021
4.913
Average
3.58
Median
Jan 13 2022
Price Benchmarks
| Veradigm Inc | 7.85 |
| TruBridge Inc | 9.25 |
| Streamline Health Solutions Inc | 0.315 |
| PetMed Express Inc | 4.595 |
| LENZ Therapeutics Inc | 16.53 |
Price Related Metrics
| PS Ratio | 1.688 |
| Price to Free Cash Flow | 36.68 |
| Earnings Yield | -9.59% |
| Market Cap | 326.48M |