XNAS
Datos históricos de LifeMD, Inc.
LifeMD, Inc. · LFMD
$2.64
▲ +0.01 (+0.19%)
Última operación · 10/10/2026, 18:05:46 UTC
- Variación en el periodo
- −57.37%
- Máximo
- US$6.68
- 10 de octubre de 2025
- Mínimo
- US$2.56
- 24 de febrero de 2026
- Volumen medio diario
- 1.08 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.66 | 2.68 | 2.58 | 2.63 | −0.75% | 620,366.221 |
| 8 oct 2026 | 2.77 | 2.77 | 2.62 | 2.65 | −5.02% | 931,448.805 |
| 7 oct 2026 | 2.70 | 2.86 | 2.68 | 2.79 | +2.20% | 509,787.984 |
| 6 oct 2026 | 2.75 | 2.81 | 2.71 | 2.73 | +0.37% | 444,525.393 |
| 5 oct 2026 | 2.86 | 2.86 | 2.67 | 2.72 | −0.73% | 802,511.529 |
| 2 oct 2026 | 2.86 | 2.94 | 2.73 | 2.74 | −3.86% | 709,134.949 |
| 1 oct 2026 | 2.90 | 2.91 | 2.83 | 2.85 | −1.72% | 712,010.173 |
| 30 sep 2026 | 2.90 | 3.00 | 2.85 | 2.90 | +0.69% | 725,486.773 |
| 29 sep 2026 | 2.94 | 2.99 | 2.85 | 2.88 | −1.71% | 809,504.511 |
| 28 sep 2026 | 2.97 | 3.04 | 2.88 | 2.93 | −1.35% | 602,524.256 |
| 25 sep 2026 | 2.95 | 3.01 | 2.90 | 2.97 | +2.06% | 767,808.167 |
| 24 sep 2026 | 3.04 | 3.07 | 2.90 | 2.91 | −4.59% | 859,017.749 |
| 23 sep 2026 | 3.28 | 3.28 | 3.03 | 3.05 | −7.58% | 816,599.652 |
| 22 sep 2026 | 3.26 | 3.36 | 3.23 | 3.30 | +2.33% | 506,033.739 |
| 21 sep 2026 | 3.25 | 3.31 | 3.19 | 3.23 | +0.16% | 622,839.112 |
| 18 sep 2026 | 3.19 | 3.31 | 3.16 | 3.22 | +0.63% | 1.18 M |
| 17 sep 2026 | 3.24 | 3.36 | 3.20 | 3.20 | −0.31% | 673,877.962 |
| 16 sep 2026 | 3.40 | 3.40 | 3.14 | 3.21 | −5.59% | 568,955.554 |
| 15 sep 2026 | 3.42 | 3.46 | 3.30 | 3.40 | −1.16% | 1.01 M |
| 14 sep 2026 | 3.06 | 3.51 | 3.06 | 3.44 | +12.79% | 1.89 M |
| 11 sep 2026 | 3.10 | 3.16 | 3.01 | 3.05 | +0.66% | 1.3 M |
| 10 sep 2026 | 2.91 | 3.07 | 2.91 | 3.03 | +2.54% | 1.03 M |
| 9 sep 2026 | 3.11 | 3.11 | 2.93 | 2.96 | −4.37% | 1.1 M |
| 8 sep 2026 | 3.06 | 3.15 | 3.04 | 3.09 | +0.32% | 940,906.742 |
| 4 sep 2026 | 3.03 | 3.10 | 3.02 | 3.08 | +0.98% | 605,071.352 |
| 3 sep 2026 | 3.11 | 3.15 | 3.03 | 3.05 | −0.65% | 578,796.639 |
| 2 sep 2026 | 3.07 | 3.12 | 3.03 | 3.07 | −0.97% | 731,008.557 |
| 1 sep 2026 | 3.09 | 3.23 | 3.05 | 3.10 | +0.32% | 748,952.238 |
| 31 ago 2026 | 3.20 | 3.28 | 3.08 | 3.09 | −1.59% | 697,280.819 |
| 28 ago 2026 | 3.26 | 3.30 | 3.14 | 3.14 | −3.68% | 466,443.84 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.