LifeMD Inc Preferred Series A

LFMDP
🏛️ 美国 →
23.68
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 21.94 23.07 21.88 22.75 0.0M
2024-12-30 22.00 22.00 21.95 21.95 0.0M
2024-12-27 22.11 22.19 21.95 21.95 0.0M
2024-12-26 22.25 22.30 22.02 22.23 0.0M
2024-12-24 22.08 22.08 22.05 22.05 0.0M
2024-12-23 22.14 22.26 22.05 22.10 0.0M
2024-12-20 22.29 22.50 22.25 22.25 0.0M
2024-12-19 22.49 22.50 22.16 22.50 0.0M
2024-12-18 22.12 22.12 22.12 22.12 0.0M
2024-12-17 22.17 22.17 22.17 22.17 0.0M
2024-12-16 22.50 22.50 22.16 22.50 0.0M
2024-12-13 22.51 22.51 22.51 22.51 0.0M
2024-12-12 22.60 22.60 22.58 22.58 0.0M
2024-12-11 23.00 23.00 22.97 23.00 0.0M
2024-12-10 22.90 22.90 22.90 22.90 0.0M
2024-12-09 22.90 22.90 22.90 22.90 0.0M
2024-12-06 22.90 22.90 22.90 22.90 0.0M
2024-12-05 22.85 22.85 22.76 22.76 0.0M
2024-12-04 23.40 23.40 23.00 23.00 0.0M
2024-12-03 22.82 23.56 22.82 22.90 0.0M
2024-12-02 22.75 23.86 22.15 22.73 0.0M
2024-11-29 22.69 22.69 22.59 22.59 0.0M
2024-11-27 22.70 22.70 22.70 22.70 0.0M
2024-11-26 22.37 22.37 22.37 22.37 0.0M
2024-11-25 21.82 22.75 21.82 22.73 0.0M
2024-11-22 22.38 22.75 22.15 22.15 0.0M
2024-11-21 22.34 22.34 22.00 22.00 0.0M
2024-11-20 22.00 22.00 22.00 22.00 0.0M
2024-11-19 21.99 22.00 21.94 22.00 0.0M
2024-11-18 22.59 22.75 21.51 22.75 0.0M
2024-11-15 23.50 23.50 23.00 23.00 0.0M
2024-11-14 22.62 23.00 22.34 23.00 0.0M
2024-11-13 22.34 22.67 22.34 22.67 0.0M
2024-11-12 22.38 22.38 22.33 22.33 0.0M
2024-11-11 22.58 23.00 22.58 23.00 0.0M
2024-11-08 21.70 22.10 21.70 22.10 0.0M
2024-11-07 21.70 22.15 21.70 21.70 0.0M
2024-11-06 21.85 21.85 21.85 21.85 0.0M
2024-11-05 21.94 21.95 21.94 21.95 0.0M
2024-11-04 22.08 22.08 22.08 22.08 0.0M
2024-11-01 21.98 22.04 21.85 21.96 0.0M
2024-10-31 22.14 22.14 22.10 22.10 0.0M
2024-10-30 22.00 22.00 22.00 22.00 0.0M
2024-10-29 22.14 22.14 22.14 22.14 0.0M
2024-10-28 22.05 22.15 21.85 22.15 0.0M
2024-10-25 22.23 22.23 22.23 22.23 0.0M
2024-10-24 22.26 22.27 22.23 22.23 0.0M
2024-10-23 22.45 22.45 22.45 22.45 0.0M
2024-10-22 22.25 22.45 22.25 22.45 0.0M
2024-10-21 22.25 22.45 22.25 22.45 0.0M
2024-10-18 22.27 22.39 22.14 22.25 0.0M
2024-10-17 22.14 22.25 22.14 22.22 0.0M
2024-10-16 22.25 22.25 22.14 22.14 0.0M
2024-10-15 22.17 22.17 22.14 22.14 0.0M
2024-10-14 21.97 22.35 21.97 22.35 0.0M
2024-10-11 21.80 22.03 21.80 22.03 0.0M
2024-10-10 22.40 22.40 21.96 22.00 0.0M
2024-10-09 22.40 22.45 21.34 22.40 0.0M
2024-10-08 22.00 22.38 22.00 22.38 0.0M
2024-10-07 22.11 22.15 22.01 22.07 0.0M
2024-10-04 22.00 22.17 22.00 22.15 0.0M
2024-10-03 22.47 22.47 22.39 22.40 0.0M
2024-10-02 22.50 22.50 22.46 22.46 0.0M
2024-10-01 22.75 22.75 22.08 22.08 0.0M
2024-09-30 22.56 22.78 22.56 22.78 0.0M
2024-09-27 22.86 22.86 22.45 22.50 0.0M
2024-09-26 22.07 23.00 22.06 22.80 0.0M
2024-09-25 22.23 22.40 21.98 22.00 0.0M
2024-09-24 22.69 22.69 22.00 22.22 0.0M
2024-09-23 21.63 22.26 21.63 22.00 0.0M
2024-09-20 22.36 22.36 22.35 22.35 0.0M
2024-09-19 22.36 22.55 22.36 22.55 0.0M
2024-09-18 22.36 22.36 22.36 22.36 0.0M
2024-09-17 22.62 22.92 22.62 22.70 0.0M
2024-09-16 22.35 22.60 22.35 22.60 0.0M
2024-09-13 22.23 22.30 22.20 22.30 0.0M
2024-09-12 22.19 22.74 22.19 22.35 0.0M
2024-09-11 21.84 22.54 21.84 22.54 0.0M
2024-09-10 21.76 22.00 21.76 22.00 0.0M
2024-09-09 21.66 21.66 21.66 21.66 0.0M
2024-09-06 21.51 21.51 21.51 21.51 0.0M
2024-09-05 21.56 21.95 21.56 21.78 0.0M
2024-09-04 21.56 21.56 21.56 21.56 0.0M
2024-09-03 22.25 22.25 22.22 22.22 0.0M
2024-08-30 21.75 21.75 21.75 21.75 0.0M
2024-08-29 21.60 21.60 21.51 21.51 0.0M
2024-08-28 21.65 21.65 21.60 21.60 0.0M
2024-08-27 22.08 22.08 21.43 21.80 0.0M
2024-08-26 21.76 21.84 21.75 21.84 0.0M
2024-08-23 21.43 22.15 21.43 21.90 0.0M
2024-08-22 21.92 21.92 21.92 21.92 0.0M
2024-08-21 22.15 22.15 22.15 22.15 0.0M
2024-08-20 22.14 22.14 22.02 22.03 0.0M
2024-08-19 22.14 22.14 22.02 22.02 0.0M
2024-08-16 21.50 22.13 21.50 22.13 0.0M
2024-08-15 21.15 22.00 21.15 22.00 0.0M
2024-08-14 21.53 21.95 21.15 21.58 0.0M
2024-08-13 21.95 21.95 21.95 21.95 0.0M
2024-08-12 21.95 21.95 21.95 21.95 0.0M
2024-08-09 21.77 21.77 21.50 21.50 0.0M
2024-08-08 22.18 22.18 20.33 21.00 0.0M
2024-08-07 21.88 21.88 21.59 21.77 0.0M
2024-08-06 21.46 22.00 21.45 21.45 0.0M
2024-08-05 21.86 21.86 21.34 21.45 0.0M
2024-08-02 21.86 22.16 21.86 21.93 0.0M
2024-08-01 22.00 22.00 21.90 21.90 0.0M
2024-07-31 22.23 22.45 21.86 21.99 0.0M
2024-07-30 22.46 22.46 21.90 21.95 0.0M
2024-07-29 22.47 22.47 22.13 22.18 0.0M
2024-07-26 21.75 22.13 21.70 22.13 0.0M
2024-07-25 21.90 21.90 21.90 21.90 0.0M
2024-07-24 22.23 22.23 21.95 22.00 0.0M
2024-07-23 21.96 22.47 21.95 22.47 0.0M
2024-07-22 22.37 22.37 22.37 22.37 0.0M
2024-07-19 22.37 22.37 22.37 22.37 0.0M
2024-07-18 22.15 22.37 22.12 22.37 0.0M
2024-07-17 22.24 22.58 22.11 22.58 0.0M
2024-07-16 22.00 22.25 21.86 22.25 0.0M
2024-07-15 21.90 22.15 21.90 22.15 0.0M
2024-07-12 22.20 22.20 22.07 22.13 0.0M
2024-07-11 21.68 22.78 21.68 22.13 0.0M
2024-07-10 22.16 22.22 21.85 22.18 0.0M
2024-07-09 22.00 22.52 21.83 22.08 0.0M
2024-07-08 22.80 22.80 21.45 22.57 0.0M
2024-07-05 23.25 23.25 22.46 22.78 0.0M
2024-07-03 23.60 23.87 23.60 23.86 0.0M
2024-07-02 23.62 25.00 23.00 23.79 0.0M
2024-07-01 23.10 23.47 23.10 23.34 0.0M
2024-06-28 23.10 23.10 22.96 22.96 0.0M
2024-06-27 23.00 23.17 22.83 23.13 0.0M
2024-06-26 23.00 23.15 23.00 23.15 0.0M
2024-06-25 22.98 23.15 22.91 22.91 0.0M
2024-06-24 22.78 22.85 22.78 22.85 0.0M
2024-06-21 22.96 22.96 22.96 22.96 0.0M
2024-06-20 23.00 23.00 22.75 22.75 0.0M
2024-06-18 22.81 22.81 22.81 22.81 0.0M
2024-06-17 22.98 22.98 22.72 22.72 0.0M
2024-06-14 22.95 23.00 22.95 22.99 0.0M
2024-06-13 22.55 22.55 22.50 22.50 0.0M
2024-06-12 22.70 22.95 22.50 22.50 0.0M
2024-06-11 22.53 22.70 22.35 22.50 0.0M
2024-06-10 22.75 22.75 22.65 22.69 0.0M
2024-06-07 22.39 22.73 22.39 22.73 0.0M
2024-06-06 22.20 22.40 21.90 22.40 0.0M
2024-06-05 22.03 22.03 22.03 22.03 0.0M
2024-06-04 21.25 22.50 21.25 21.55 0.0M
2024-06-03 21.25 21.50 21.25 21.48 0.0M
2024-05-31 21.84 21.84 21.75 21.75 0.0M
2024-05-30 21.58 22.20 21.40 22.00 0.0M
2024-05-29 21.90 21.90 21.90 21.90 0.0M
2024-05-28 21.95 21.97 21.10 21.90 0.0M
2024-05-24 20.95 20.95 20.95 20.95 0.0M
2024-05-23 20.90 21.10 20.90 20.95 0.0M
2024-05-22 20.82 20.90 20.82 20.90 0.0M
2024-05-21 20.70 20.85 20.68 20.80 0.0M
2024-05-20 20.25 21.10 20.25 20.69 0.0M
2024-05-17 21.28 21.28 20.31 20.55 0.0M
2024-05-16 22.22 22.22 21.20 21.28 0.0M
2024-05-15 22.25 22.25 22.25 22.25 0.0M
2024-05-14 22.43 22.43 22.34 22.34 0.0M
2024-05-13 22.28 22.28 22.28 22.28 0.0M
2024-05-10 22.05 22.28 22.05 22.28 0.0M
2024-05-09 22.06 22.25 21.98 21.98 0.0M
2024-05-08 22.20 22.50 22.20 22.50 0.0M
2024-05-07 22.16 22.16 22.10 22.10 0.0M
2024-05-06 22.42 22.45 22.15 22.18 0.0M
2024-05-03 22.40 22.56 22.21 22.50 0.0M
2024-05-02 22.60 22.62 22.40 22.40 0.0M
2024-05-01 22.80 22.80 22.80 22.80 0.0M
2024-04-30 22.80 22.80 22.80 22.80 0.0M
2024-04-29 22.60 22.60 22.60 22.60 0.0M
2024-04-26 22.50 22.50 22.50 22.50 0.0M
2024-04-25 22.54 22.54 21.87 21.87 0.0M
2024-04-24 22.49 22.49 22.49 22.49 0.0M
2024-04-23 21.97 21.97 21.97 21.97 0.0M
2024-04-22 22.39 22.92 21.65 22.43 0.0M
2024-04-19 22.22 22.59 22.22 22.55 0.0M
2024-04-18 22.01 22.60 22.01 22.04 0.0M
2024-04-17 22.58 22.92 21.25 22.50 0.0M
2024-04-16 22.20 22.45 22.20 22.45 0.0M
2024-04-15 22.55 22.62 21.20 21.50 0.0M
2024-04-12 22.74 22.74 22.57 22.57 0.0M
2024-04-11 22.25 22.90 22.00 22.90 0.0M
2024-04-10 21.94 22.60 21.64 22.51 0.0M
2024-04-09 22.75 22.75 21.17 22.60 0.0M
2024-04-08 22.69 23.00 22.69 23.00 0.0M
2024-04-05 22.41 23.00 22.41 22.74 0.0M
2024-04-04 22.15 22.77 20.95 22.50 0.0M
2024-04-03 22.90 23.75 21.56 23.32 0.0M
2024-04-02 23.37 23.37 22.90 22.90 0.0M
2024-04-01 23.00 23.47 22.95 23.47 0.0M
2024-03-28 22.90 22.95 22.90 22.90 0.0M
2024-03-27 22.41 22.84 22.16 22.84 0.0M
2024-03-26 22.50 22.60 22.42 22.60 0.0M
2024-03-25 22.66 22.68 22.46 22.50 0.0M
2024-03-22 22.68 22.95 22.68 22.76 0.0M
2024-03-21 22.41 22.86 22.40 22.74 0.0M
2024-03-20 22.98 22.98 22.94 22.98 0.0M
2024-03-19 22.80 22.98 22.80 22.98 0.0M
2024-03-18 22.41 22.85 22.40 22.77 0.0M
2024-03-15 22.27 22.95 22.20 22.53 0.0M
2024-03-14 22.45 22.96 22.00 22.00 0.0M
2024-03-13 21.85 22.00 20.90 22.00 0.0M
2024-03-12 21.00 22.59 20.91 22.00 0.0M
2024-03-11 20.50 20.93 20.50 20.90 0.0M
2024-03-08 20.25 20.75 20.01 20.75 0.0M
2024-03-07 20.07 20.22 20.00 20.22 0.0M
2024-03-06 20.01 20.30 20.01 20.20 0.0M
2024-03-05 20.35 20.69 20.00 20.29 0.0M
2024-03-04 20.17 20.72 19.90 20.70 0.0M
2024-03-01 20.18 20.19 19.72 20.19 0.0M
2024-02-29 19.50 20.25 19.50 20.00 0.0M
2024-02-28 19.63 19.84 19.50 19.84 0.0M
2024-02-27 19.62 19.90 19.35 19.59 0.0M
2024-02-26 19.84 19.97 19.55 19.89 0.0M
2024-02-23 19.33 19.75 19.27 19.65 0.0M
2024-02-22 19.98 20.00 19.26 19.94 0.0M
2024-02-21 18.85 20.00 18.75 20.00 0.0M
2024-02-20 19.50 19.70 18.98 19.40 0.0M
2024-02-16 19.50 19.51 19.37 19.51 0.0M
2024-02-15 19.00 19.70 19.00 19.58 0.0M
2024-02-14 18.87 19.90 18.85 19.15 0.0M
2024-02-13 18.67 20.00 18.21 18.93 0.0M
2024-02-12 18.97 19.35 18.90 19.13 0.0M
2024-02-09 18.85 19.31 18.60 18.90 0.0M
2024-02-08 17.15 18.98 17.15 18.85 0.5M
2024-02-07 18.00 18.00 17.80 17.92 0.0M
2024-02-06 18.25 18.44 17.80 17.90 0.0M
2024-02-05 18.47 18.53 18.05 18.19 0.0M
2024-02-02 18.43 18.60 18.40 18.48 0.0M
2024-02-01 18.49 18.58 18.40 18.55 0.0M
2024-01-31 18.59 18.59 18.50 18.56 0.0M
2024-01-30 18.51 18.55 18.49 18.55 0.0M
2024-01-29 18.35 18.55 18.35 18.51 0.0M
2024-01-26 18.28 18.33 18.26 18.32 0.0M
2024-01-25 18.13 18.30 18.13 18.27 0.0M
2024-01-24 18.25 18.25 18.11 18.24 0.0M
2024-01-23 18.32 18.32 18.12 18.25 0.0M
2024-01-22 18.06 18.34 18.06 18.34 0.0M
2024-01-19 18.08 18.20 17.95 18.19 0.0M
2024-01-18 18.18 18.18 18.08 18.09 0.0M
2024-01-17 18.10 18.10 18.02 18.10 0.0M
2024-01-16 18.02 18.10 18.02 18.10 0.0M
2024-01-12 17.70 18.00 17.70 18.00 0.0M
2024-01-11 18.16 18.16 17.74 17.75 0.0M
2024-01-10 18.20 18.20 17.84 18.09 0.0M
2024-01-09 18.19 18.19 18.08 18.17 0.0M
2024-01-08 18.49 18.49 18.00 18.18 0.0M
2024-01-05 18.03 18.40 17.94 18.12 0.0M
2024-01-04 18.65 18.76 17.25 17.89 0.1M
2024-01-03 19.35 19.35 19.18 19.25 0.0M
2024-01-02 19.40 19.50 19.21 19.35 0.0M