Skip to main content
TherapeuticsMD, Inc. (TXMD)
NASDAQ: TXMD · Real-Time Price · USD
1.300
+0.290 (28.71%)
At close: Feb 21, 2025, 4:00 PM
1.220
-0.080 (-6.15%)
After-hours: Feb 21, 2025, 7:59 PM EST

TherapeuticsMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20251.041.040.951.011.01-0.98%34,745
Feb 19, 20251.031.051.011.021.02-21,702
Feb 18, 20251.051.081.021.021.02-0.97%28,531
Feb 14, 20251.041.051.011.031.03-37,548
Feb 13, 20251.011.041.001.031.031.98%26,831
Feb 12, 20251.011.051.001.011.011.00%21,889
Feb 11, 20251.011.051.001.001.00-0.99%18,772
Feb 10, 20251.001.041.001.011.01-0.98%22,352
Feb 7, 20251.011.051.001.021.020.99%17,105
Feb 6, 20251.021.091.001.011.01-0.98%54,060
Feb 5, 20251.001.041.001.021.023.03%44,241
Feb 4, 20251.021.030.990.990.99-3.88%55,509
Feb 3, 20251.041.061.001.031.03-4.63%40,303
Jan 31, 20251.071.131.071.081.08-12,618
Jan 30, 20251.071.101.061.081.08-47,441
Jan 29, 20251.081.101.061.081.08-0.92%11,714
Jan 28, 20251.131.141.071.091.09-6.03%70,680
Jan 27, 20251.161.171.081.161.160.87%67,911
Jan 24, 20251.071.181.041.151.156.48%127,170
Jan 23, 20251.051.081.021.081.083.85%70,485
Jan 22, 20251.041.081.021.041.04-0.95%56,489
Jan 21, 20251.041.101.041.051.05-0.94%109,150
Jan 17, 20251.031.101.021.061.061.92%60,569
Jan 16, 20251.101.131.031.041.04-6.31%81,710
Jan 15, 20251.031.141.031.111.1111.32%94,089
Jan 14, 20251.001.070.991.001.00-4.13%111,448
Jan 13, 20251.101.101.031.041.04-5.45%61,917
Jan 10, 20251.091.131.051.101.10-0.90%63,163
Jan 8, 20251.181.181.041.111.11-2.63%161,271
Jan 7, 20251.291.331.081.141.14-9.16%276,485
Jan 6, 20251.441.541.171.261.26-14.63%696,592
Jan 3, 20251.802.441.351.471.47-6.37%7,497,464
Jan 2, 20250.941.800.901.571.5782.56%7,084,983
Dec 31, 20241.041.090.700.860.86-16.50%573,110
Dec 30, 20241.101.111.021.031.03-5.50%63,016
Dec 27, 20241.071.101.071.091.09-31,331
Dec 26, 20241.091.121.061.091.09-1.80%36,160
Dec 24, 20241.091.151.091.111.111.37%8,538
Dec 23, 20241.111.141.061.101.10-1.35%50,061
Dec 20, 20241.101.161.081.111.111.83%40,445
Dec 19, 20241.091.151.051.091.09-0.91%18,947
Dec 18, 20241.171.181.101.101.10-3.51%30,270
Dec 17, 20241.201.211.101.141.14-3.39%32,288
Dec 16, 20241.261.261.151.181.18-3.28%42,880
Dec 13, 20241.241.261.211.221.22-2.40%8,889
Dec 12, 20241.251.251.241.251.25-8,265
Dec 11, 20241.241.301.241.251.25-0.79%15,349
Dec 10, 20241.291.291.261.261.26-3.08%5,845
Dec 9, 20241.241.301.231.301.305.69%18,767
Dec 6, 20241.261.291.221.231.23-2.38%17,787
Dec 5, 20241.311.341.251.261.26-4.55%27,428
Dec 4, 20241.331.371.321.321.32-1.86%13,276
Dec 3, 20241.371.371.311.351.35-1.82%14,305
Dec 2, 20241.381.421.371.371.37-3.52%26,235
Nov 29, 20241.411.431.411.421.420.71%7,765
Nov 27, 20241.411.421.401.411.410.71%6,777
Nov 26, 20241.401.421.391.401.400.72%10,954
Nov 25, 20241.361.441.361.391.391.46%21,586
Nov 22, 20241.351.401.351.371.373.01%25,194
Nov 21, 20241.321.381.321.331.33-0.75%13,215
Nov 20, 20241.381.451.301.341.343.08%22,684
Nov 19, 20241.351.381.301.301.300.78%28,224
Nov 18, 20241.401.451.151.291.29-7.86%85,029
Nov 15, 20241.461.481.361.401.40-4.11%26,830
Nov 14, 20241.491.521.451.461.46-2.47%37,514
Nov 13, 20241.491.551.481.501.50-0.20%31,924
Nov 12, 20241.521.551.481.501.50-1.32%25,322
Nov 11, 20241.551.551.501.521.52-35,758
Nov 8, 20241.521.541.471.521.52-14,434
Nov 7, 20241.531.571.521.521.52-1.30%14,011
Nov 6, 20241.551.581.531.541.54-15,268
Nov 5, 20241.561.571.521.541.54-0.65%8,645
Nov 4, 20241.541.571.531.551.550.06%11,632
Nov 1, 20241.551.551.521.551.55-0.06%9,486
Oct 31, 20241.571.571.531.551.55-20,111
Oct 30, 20241.581.591.541.551.55-1.27%19,899
Oct 29, 20241.581.601.561.571.570.32%16,538
Oct 28, 20241.591.591.561.571.57-1.57%12,101
Oct 25, 20241.571.601.571.591.590.63%8,266
Oct 24, 20241.601.601.571.581.580.32%8,640
Oct 23, 20241.581.591.571.581.58-0.32%7,963
Oct 22, 20241.571.631.571.581.580.32%13,950
Oct 21, 20241.621.621.561.581.58-1.56%10,238
Oct 18, 20241.601.601.571.601.601.27%8,115
Oct 17, 20241.711.711.551.581.58-40,270
Oct 16, 20241.591.591.531.581.583.47%15,376
Oct 15, 20241.521.591.521.531.530.46%7,535
Oct 14, 20241.581.591.521.521.52-3.80%15,455
Oct 11, 20241.581.621.561.581.58-6,625
Oct 10, 20241.591.601.571.581.58-6,097
Oct 9, 20241.631.641.581.581.58-2.47%8,826
Oct 8, 20241.651.661.601.621.62-2.41%9,950
Oct 7, 20241.601.661.591.661.661.03%10,176
Oct 4, 20241.601.651.601.641.642.69%4,961
Oct 3, 20241.661.661.581.601.60-3.03%11,895
Oct 2, 20241.661.681.561.651.650.61%19,142
Oct 1, 20241.651.681.591.641.64-1.20%31,002
Sep 30, 20241.661.681.641.661.661.22%6,320
Sep 27, 20241.671.671.601.641.64-0.61%9,277
Sep 26, 20241.581.701.561.651.653.12%23,628