Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Lifemd Inc (NQ: LFMD )

5.140 +0.070 (+1.38%)

Streaming Delayed Price Updated: 3:59 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	5.190	5.190	5.030	5.070	264,395	-0.17(-3.24%)
Sep 30, 2024	5.190	5.350	5.130	5.240	232,908	+0.03(+0.58%)
Sep 27, 2024	5.250	5.430	5.165	5.210	352,086	+0.01(+0.19%)
Sep 26, 2024	5.250	5.415	5.100	5.200	299,091	+0.04(+0.78%)
Sep 25, 2024	5.650	5.700	5.140	5.160	593,222	-0.52(-9.15%)
Sep 24, 2024	5.190	5.820	5.050	5.680	940,316	+0.56(+10.94%)
Sep 23, 2024	4.930	5.140	4.880	5.120	486,111	+0.21(+4.28%)
Sep 20, 2024	5.270	5.420	4.910	4.910	1,309,844	-0.37(-7.01%)
Sep 19, 2024	5.410	5.490	5.260	5.280	306,823	+0.04(+0.76%)
Sep 18, 2024	5.200	5.450	5.180	5.240	276,904	+0.04(+0.77%)
Sep 17, 2024	5.190	5.310	5.140	5.200	184,798	+0.07(+1.36%)
Sep 16, 2024	5.280	5.400	5.080	5.130	244,550	-0.14(-2.66%)
Sep 13, 2024	5.280	5.600	5.180	5.270	418,496	+0.04(+0.76%)
Sep 12, 2024	5.410	5.450	5.130	5.230	455,624	-0.05(-0.95%)
Sep 11, 2024	4.970	5.305	4.900	5.280	385,373	+0.32(+6.45%)
Sep 10, 2024	4.790	4.988	4.650	4.960	343,207	+0.16(+3.33%)
Sep 09, 2024	4.800	4.910	4.750	4.800	412,010	+0.01(+0.21%)
Sep 06, 2024	4.940	5.010	4.730	4.790	327,180	-0.15(-3.04%)
Sep 05, 2024	4.990	5.050	4.890	4.940	362,629	-0.05(-1.00%)
Sep 04, 2024	5.000	5.240	4.900	4.990	331,914	-0.05(-0.99%)
Sep 03, 2024	5.360	5.390	4.960	5.040	482,984	-0.17(-3.26%)
Aug 30, 2024	5.150	5.280	5.090	5.210	309,274	+0.08(+1.56%)
Aug 29, 2024	5.160	5.290	5.040	5.130	388,051	-0.00(-0.10%)
Aug 28, 2024	5.090	5.150	4.830	5.135	459,898	+0.22(+4.58%)
Aug 27, 2024	5.200	5.290	4.890	4.910	737,969	-0.53(-9.74%)
Aug 26, 2024	5.440	5.470	5.300	5.440	322,905	-0.01(-0.18%)
Aug 23, 2024	5.260	5.560	5.190	5.450	536,242	+0.39(+7.71%)
Aug 22, 2024	5.310	5.335	5.040	5.060	305,304	-0.24(-4.53%)
Aug 21, 2024	5.220	5.330	5.130	5.300	375,656	+0.10(+1.92%)
Aug 20, 2024	5.300	5.320	5.100	5.200	415,494	-0.12(-2.26%)
Aug 19, 2024	5.210	5.420	5.050	5.320	577,330	+0.11(+2.11%)
Aug 16, 2024	5.130	5.230	5.000	5.210	371,523	+0.14(+2.76%)
Aug 15, 2024	5.350	5.420	5.050	5.070	424,462	-0.13(-2.50%)
Aug 14, 2024	5.550	5.670	5.200	5.200	458,597	-0.31(-5.63%)
Aug 13, 2024	5.550	5.690	5.330	5.510	554,909	+0.05(+0.92%)
Aug 12, 2024	5.440	5.510	5.210	5.460	472,244	+0.03(+0.55%)
Aug 09, 2024	5.240	5.600	5.240	5.430	536,669	+0.21(+4.02%)
Aug 08, 2024	5.230	5.500	4.710	5.220	1,304,246	-0.15(-2.79%)
Aug 07, 2024	5.840	5.900	5.310	5.370	1,026,778	-0.42(-7.17%)
Aug 06, 2024	6.120	6.120	5.780	5.785	476,131	-0.20(-3.26%)
Aug 05, 2024	5.660	6.140	5.660	5.980	628,846	-0.61(-9.26%)
Aug 02, 2024	6.300	6.630	6.260	6.590	515,745	-0.10(-1.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Walnut Creek Guide

Find A Business

or Browse Listings

Lifemd Inc (NQ: LFMD )

Historical Prices