TherapeuticsMD, Inc. (TXMD)
NASDAQ: TXMD · Real-Time Price · USD
1.050
-0.050 (-4.55%)
Jun 3, 2025, 1:28 PM - Market open
TherapeuticsMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 1.14 | 1.18 | 1.00 | 1.08 | - | -1.82% | 206,096 |
| Jun 2, 2025 | 1.44 | 1.47 | 1.06 | 1.10 | 1.10 | -24.66% | 335,510 |
| May 30, 2025 | 1.49 | 1.50 | 1.45 | 1.46 | 1.46 | -1.35% | 30,557 |
| May 29, 2025 | 1.44 | 1.51 | 1.43 | 1.48 | 1.48 | 2.07% | 26,224 |
| May 28, 2025 | 1.48 | 1.49 | 1.44 | 1.45 | 1.45 | -2.68% | 21,124 |
| May 27, 2025 | 1.47 | 1.50 | 1.42 | 1.49 | 1.49 | 2.76% | 9,992 |
| May 23, 2025 | 1.42 | 1.49 | 1.42 | 1.45 | 1.45 | - | 14,249 |
| May 22, 2025 | 1.47 | 1.51 | 1.41 | 1.45 | 1.45 | -0.68% | 13,131 |
| May 21, 2025 | 1.50 | 1.50 | 1.42 | 1.46 | 1.46 | -2.01% | 16,481 |
| May 20, 2025 | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | 0.68% | 11,022 |
| May 19, 2025 | 1.50 | 1.53 | 1.47 | 1.48 | 1.48 | -1.33% | 44,645 |
| May 16, 2025 | 1.42 | 1.52 | 1.42 | 1.50 | 1.50 | 2.74% | 43,501 |
| May 15, 2025 | 1.46 | 1.50 | 1.40 | 1.46 | 1.46 | - | 7,373 |
| May 14, 2025 | 1.51 | 1.54 | 1.46 | 1.46 | 1.46 | -3.95% | 23,208 |
| May 13, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 2.70% | 32,704 |
| May 12, 2025 | 1.46 | 1.53 | 1.46 | 1.48 | 1.48 | 1.37% | 35,908 |
| 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 |