TherapeuticsMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	1.42	1.47	1.40	1.46	1.46	4.29%	23,057
May 8, 2025	1.38	1.47	1.35	1.40	1.40	1.23%	39,627
May 7, 2025	1.39	1.45	1.38	1.38	1.38	-1.91%	14,069
May 6, 2025	1.41	1.46	1.41	1.41	1.41	-1.05%	21,807
May 5, 2025	1.42	1.54	1.32	1.43	1.43	0.35%	113,046
May 2, 2025	1.40	1.47	1.35	1.42	1.42	2.16%	85,659
May 1, 2025	1.25	1.48	1.25	1.39	1.39	12.10%	191,624
Apr 30, 2025	1.23	1.27	1.20	1.24	1.24	0.81%	34,754
Apr 29, 2025	1.16	1.24	1.16	1.23	1.23	0.82%	49,088
Apr 28, 2025	1.13	1.23	1.11	1.22	1.22	6.09%	49,461
Apr 25, 2025	1.11	1.18	1.08	1.15	1.15	0.88%	55,279
Apr 24, 2025	1.06	1.14	1.06	1.14	1.14	5.56%	32,179
Apr 23, 2025	1.10	1.15	1.01	1.08	1.08	-2.70%	56,607
Apr 22, 2025	0.99	1.15	0.99	1.11	1.11	11.42%	65,377
Apr 21, 2025	0.97	1.00	0.97	1.00	1.00	-1.37%	13,873
Apr 17, 2025	1.02	1.03	0.95	1.01	1.01	2.02%	11,123
Apr 16, 2025	1.04	1.04	0.93	0.99	0.99	-4.81%	14,665
Apr 15, 2025	1.03	1.10	1.01	1.04	1.04	0.97%	49,498
Apr 14, 2025	1.01	1.06	0.97	1.03	1.03	4.06%	28,328
Apr 11, 2025	0.88	0.99	0.86	0.99	0.99	12.99%	25,731
Apr 10, 2025	0.86	0.90	0.84	0.88	0.88	-1.57%	17,334
Apr 9, 2025	0.84	0.90	0.84	0.89	0.89	1.14%	30,732
Apr 8, 2025	0.89	0.91	0.84	0.88	0.88	-2.65%	28,052
Apr 7, 2025	0.90	0.91	0.87	0.90	0.90	2.24%	20,633
Apr 4, 2025	0.95	0.97	0.86	0.88	0.88	-8.85%	33,537
Apr 3, 2025	0.98	1.03	0.94	0.97	0.97	-3.00%	25,737
Apr 2, 2025	0.97	1.03	0.92	1.00	1.00	2.04%	85,892
Apr 1, 2025	0.92	0.98	0.92	0.98	0.98	5.95%	27,220
Mar 31, 2025	0.96	0.97	0.92	0.93	0.93	-5.80%	29,262
Mar 28, 2025	1.02	1.07	0.96	0.98	0.98	-6.48%	47,354
Mar 27, 2025	0.99	1.10	0.98	1.05	1.05	3.96%	56,220
Mar 26, 2025	0.92	1.15	0.92	1.01	1.01	10.72%	177,781
Mar 25, 2025	0.85	0.92	0.85	0.91	0.91	5.42%	86,240
Mar 24, 2025	0.89	0.90	0.83	0.87	0.87	-2.78%	50,350
Mar 21, 2025	0.87	0.89	0.82	0.89	0.89	5.89%	73,047
Mar 20, 2025	0.82	0.88	0.82	0.84	0.84	2.50%	15,911
Mar 19, 2025	0.75	0.85	0.74	0.82	0.82	10.36%	36,315
Mar 18, 2025	0.75	0.80	0.74	0.74	0.74	-3.26%	20,739
Mar 17, 2025	0.72	0.77	0.72	0.77	0.77	5.90%	32,913
Mar 14, 2025	0.73	0.80	0.72	0.73	0.73	-1.56%	46,029
Mar 13, 2025	0.77	0.80	0.72	0.74	0.74	-4.27%	106,544
Mar 12, 2025	0.79	0.79	0.75	0.77	0.77	1.05%	26,833
Mar 11, 2025	0.79	0.81	0.76	0.76	0.76	-4.80%	25,749
Mar 10, 2025	0.87	0.87	0.79	0.80	0.80	-8.05%	101,169
Mar 7, 2025	0.85	0.91	0.84	0.87	0.87	1.20%	57,402
Mar 6, 2025	0.85	0.89	0.81	0.86	0.86	-1.17%	55,438
Mar 5, 2025	0.87	0.89	0.85	0.87	0.87	-0.01%	58,093
Mar 4, 2025	0.82	0.90	0.74	0.87	0.87	0.58%	223,496
Mar 3, 2025	0.93	0.96	0.86	0.87	0.87	-6.99%	97,062
Feb 28, 2025	0.87	0.97	0.85	0.93	0.93	6.88%	187,995