TherapeuticsMD, Inc. (TXMD)
NASDAQ: TXMD · Real-Time Price · USD
1.600
+0.020 (1.27%)
Oct 18, 2024, 4:00 PM EDT - Market closed
TherapeuticsMD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 18, 2024 | 1.60 | 1.60 | 1.57 | 1.60 | 1.60 | 1.27% | 8,115 |
Oct 17, 2024 | 1.71 | 1.71 | 1.55 | 1.58 | 1.58 | - | 40,270 |
Oct 16, 2024 | 1.59 | 1.59 | 1.53 | 1.58 | 1.58 | 3.47% | 15,376 |
Oct 15, 2024 | 1.52 | 1.59 | 1.52 | 1.53 | 1.53 | 0.46% | 7,535 |
Oct 14, 2024 | 1.58 | 1.59 | 1.52 | 1.52 | 1.52 | -3.80% | 15,455 |
Oct 11, 2024 | 1.58 | 1.62 | 1.56 | 1.58 | 1.58 | - | 6,625 |
Oct 10, 2024 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | - | 6,097 |
Oct 9, 2024 | 1.63 | 1.64 | 1.58 | 1.58 | 1.58 | -2.47% | 8,826 |
Oct 8, 2024 | 1.65 | 1.66 | 1.60 | 1.62 | 1.62 | -2.41% | 9,950 |
Oct 7, 2024 | 1.60 | 1.66 | 1.59 | 1.66 | 1.66 | 1.03% | 10,176 |
Oct 4, 2024 | 1.60 | 1.65 | 1.60 | 1.64 | 1.64 | 2.69% | 4,961 |
Oct 3, 2024 | 1.66 | 1.66 | 1.58 | 1.60 | 1.60 | -3.03% | 11,895 |
Oct 2, 2024 | 1.66 | 1.68 | 1.56 | 1.65 | 1.65 | 0.61% | 19,142 |
Oct 1, 2024 | 1.65 | 1.68 | 1.59 | 1.64 | 1.64 | -1.20% | 31,002 |
Sep 30, 2024 | 1.66 | 1.68 | 1.64 | 1.66 | 1.66 | 1.22% | 6,320 |
Sep 27, 2024 | 1.67 | 1.67 | 1.60 | 1.64 | 1.64 | -0.61% | 9,277 |
Sep 26, 2024 | 1.58 | 1.70 | 1.56 | 1.65 | 1.65 | 3.12% | 23,628 |
Sep 25, 2024 | 1.64 | 1.69 | 1.56 | 1.60 | 1.60 | -4.19% | 27,322 |
Sep 24, 2024 | 1.67 | 1.69 | 1.65 | 1.67 | 1.67 | -1.18% | 4,561 |
Sep 23, 2024 | 1.69 | 1.69 | 1.66 | 1.69 | 1.69 | -1.17% | 4,924 |
Sep 20, 2024 | 1.71 | 1.71 | 1.65 | 1.71 | 1.71 | -0.58% | 34,055 |
Sep 19, 2024 | 1.69 | 1.74 | 1.68 | 1.72 | 1.72 | 3.61% | 8,996 |
Sep 18, 2024 | 1.73 | 1.74 | 1.66 | 1.66 | 1.66 | -3.49% | 8,635 |
Sep 17, 2024 | 1.74 | 1.77 | 1.72 | 1.72 | 1.72 | 0.58% | 3,625 |
Sep 16, 2024 | 1.80 | 1.84 | 1.71 | 1.71 | 1.71 | -4.47% | 13,525 |
Sep 13, 2024 | 1.76 | 1.84 | 1.70 | 1.79 | 1.79 | - | 15,673 |
Sep 12, 2024 | 1.77 | 1.82 | 1.76 | 1.79 | 1.79 | 0.67% | 2,831 |
Sep 11, 2024 | 1.73 | 1.81 | 1.65 | 1.78 | 1.78 | 1.60% | 5,823 |
Sep 10, 2024 | 1.82 | 1.82 | 1.71 | 1.75 | 1.75 | -2.23% | 3,864 |
Sep 9, 2024 | 1.72 | 1.79 | 1.72 | 1.79 | 1.79 | 3.47% | 4,867 |
Sep 6, 2024 | 1.82 | 1.87 | 1.73 | 1.73 | 1.73 | -2.81% | 18,135 |
Sep 5, 2024 | 1.75 | 1.88 | 1.75 | 1.78 | 1.78 | 1.31% | 25,351 |
Sep 4, 2024 | 1.78 | 1.83 | 1.76 | 1.76 | 1.76 | -1.84% | 10,099 |
Sep 3, 2024 | 1.86 | 1.86 | 1.72 | 1.79 | 1.79 | -5.04% | 10,083 |
Aug 30, 2024 | 1.88 | 1.95 | 1.87 | 1.89 | 1.89 | 0.27% | 5,322 |
Aug 29, 2024 | 1.94 | 1.95 | 1.84 | 1.88 | 1.88 | -3.09% | 6,990 |
Aug 28, 2024 | 1.92 | 1.94 | 1.88 | 1.94 | 1.94 | 1.04% | 5,578 |
Aug 27, 2024 | 1.93 | 1.95 | 1.88 | 1.92 | 1.92 | 1.59% | 12,451 |
Aug 26, 2024 | 1.75 | 1.90 | 1.75 | 1.89 | 1.89 | 6.78% | 51,358 |
Aug 23, 2024 | 1.79 | 1.82 | 1.73 | 1.77 | 1.77 | 1.14% | 17,533 |
Aug 22, 2024 | 1.71 | 1.80 | 1.65 | 1.75 | 1.75 | 3.86% | 24,154 |
Aug 21, 2024 | 1.64 | 1.71 | 1.64 | 1.69 | 1.69 | 2.43% | 17,585 |
Aug 20, 2024 | 1.65 | 1.71 | 1.61 | 1.65 | 1.65 | -0.30% | 26,042 |
Aug 19, 2024 | 1.65 | 1.67 | 1.61 | 1.65 | 1.65 | -0.60% | 8,527 |
Aug 16, 2024 | 1.60 | 1.67 | 1.60 | 1.66 | 1.66 | 3.11% | 9,559 |
Aug 15, 2024 | 1.66 | 1.68 | 1.60 | 1.61 | 1.61 | -0.98% | 8,576 |
Aug 14, 2024 | 1.69 | 1.69 | 1.61 | 1.63 | 1.63 | -4.91% | 11,048 |
Aug 13, 2024 | 1.75 | 1.82 | 1.68 | 1.71 | 1.71 | 2.40% | 11,313 |
Aug 12, 2024 | 1.74 | 1.75 | 1.65 | 1.67 | 1.67 | -3.47% | 11,369 |
Aug 9, 2024 | 1.74 | 1.77 | 1.70 | 1.73 | 1.73 | -5.52% | 10,728 |
Aug 8, 2024 | 1.64 | 1.83 | 1.64 | 1.83 | 1.83 | 5.84% | 23,395 |
Aug 7, 2024 | 1.77 | 1.77 | 1.71 | 1.73 | 1.73 | -0.57% | 3,711 |
Aug 6, 2024 | 1.79 | 1.81 | 1.57 | 1.74 | 1.74 | 2.96% | 34,171 |
Aug 5, 2024 | 1.54 | 1.88 | 1.51 | 1.69 | 1.69 | 5.62% | 51,301 |
Aug 2, 2024 | 1.63 | 1.75 | 1.58 | 1.60 | 1.60 | -4.76% | 12,040 |
Aug 1, 2024 | 1.73 | 1.75 | 1.66 | 1.68 | 1.68 | -4.00% | 15,729 |
Jul 31, 2024 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -1.41% | 6,719 |
Jul 30, 2024 | 1.75 | 1.79 | 1.75 | 1.78 | 1.78 | 2.60% | 3,978 |
Jul 29, 2024 | 1.79 | 1.84 | 1.73 | 1.73 | 1.73 | -5.46% | 8,446 |
Jul 26, 2024 | 1.83 | 1.84 | 1.72 | 1.83 | 1.83 | 2.23% | 7,528 |
Jul 25, 2024 | 1.80 | 1.80 | 1.71 | 1.79 | 1.79 | -0.56% | 8,156 |
Jul 24, 2024 | 1.81 | 1.81 | 1.78 | 1.80 | 1.80 | 0.56% | 10,094 |
Jul 23, 2024 | 1.74 | 1.82 | 1.72 | 1.79 | 1.79 | 0.56% | 8,913 |
Jul 22, 2024 | 1.88 | 1.88 | 1.75 | 1.78 | 1.78 | -3.26% | 17,423 |
Jul 19, 2024 | 1.81 | 1.88 | 1.81 | 1.84 | 1.84 | 1.66% | 6,836 |
Jul 18, 2024 | 1.77 | 1.89 | 1.77 | 1.81 | 1.81 | 0.50% | 5,162 |
Jul 17, 2024 | 1.85 | 1.90 | 1.77 | 1.80 | 1.80 | -3.69% | 9,859 |
Jul 16, 2024 | 1.85 | 1.91 | 1.82 | 1.87 | 1.87 | 2.19% | 7,967 |
Jul 15, 2024 | 1.85 | 1.85 | 1.80 | 1.83 | 1.83 | -1.08% | 12,755 |
Jul 12, 2024 | 1.83 | 1.87 | 1.79 | 1.85 | 1.85 | 3.93% | 32,524 |
Jul 11, 2024 | 1.77 | 1.83 | 1.71 | 1.78 | 1.78 | 1.71% | 12,067 |
Jul 10, 2024 | 1.81 | 1.81 | 1.70 | 1.75 | 1.75 | -1.69% | 8,889 |
Jul 9, 2024 | 1.79 | 1.84 | 1.76 | 1.78 | 1.78 | 4.71% | 27,135 |
Jul 8, 2024 | 1.50 | 1.73 | 1.48 | 1.70 | 1.70 | 12.58% | 33,411 |
Jul 5, 2024 | 1.57 | 1.57 | 1.43 | 1.51 | 1.51 | -3.82% | 50,942 |
Jul 3, 2024 | 1.65 | 1.75 | 1.57 | 1.57 | 1.57 | -5.42% | 10,542 |
Jul 2, 2024 | 1.71 | 1.75 | 1.65 | 1.66 | 1.66 | -2.92% | 33,884 |
Jul 1, 2024 | 1.69 | 1.82 | 1.66 | 1.71 | 1.71 | 6.21% | 26,150 |
Jun 28, 2024 | 1.75 | 1.83 | 1.61 | 1.61 | 1.61 | -7.47% | 37,799 |
Jun 27, 2024 | 1.71 | 1.84 | 1.67 | 1.74 | 1.74 | 1.16% | 62,506 |
Jun 26, 2024 | 1.82 | 1.86 | 1.72 | 1.72 | 1.72 | -4.97% | 12,369 |
Jun 25, 2024 | 1.81 | 1.87 | 1.81 | 1.81 | 1.81 | - | 8,222 |
Jun 24, 2024 | 1.91 | 1.92 | 1.81 | 1.81 | 1.81 | -5.73% | 25,537 |
Jun 21, 2024 | 1.84 | 1.93 | 1.84 | 1.92 | 1.92 | 3.78% | 36,355 |
Jun 20, 2024 | 1.95 | 1.96 | 1.85 | 1.85 | 1.85 | -0.54% | 16,753 |
Jun 18, 2024 | 1.97 | 2.00 | 1.86 | 1.86 | 1.86 | -6.53% | 19,245 |
Jun 17, 2024 | 2.03 | 2.04 | 1.96 | 1.99 | 1.99 | -1.97% | 14,772 |
Jun 14, 2024 | 1.98 | 2.05 | 1.98 | 2.03 | 2.03 | 2.53% | 10,661 |
Jun 13, 2024 | 2.03 | 2.05 | 1.96 | 1.98 | 1.98 | -3.41% | 14,674 |
Jun 12, 2024 | 2.07 | 2.09 | 2.02 | 2.05 | 2.05 | -1.44% | 10,893 |
Jun 11, 2024 | 2.06 | 2.09 | 2.00 | 2.08 | 2.08 | - | 13,307 |
Jun 10, 2024 | 2.09 | 2.17 | 2.05 | 2.08 | 2.08 | -0.95% | 11,611 |
Jun 7, 2024 | 2.06 | 2.14 | 2.02 | 2.10 | 2.10 | - | 6,731 |
Jun 6, 2024 | 2.10 | 2.11 | 2.04 | 2.10 | 2.10 | - | 7,822 |
Jun 5, 2024 | 2.14 | 2.22 | 2.05 | 2.10 | 2.10 | -3.23% | 26,434 |
Jun 4, 2024 | 2.20 | 2.20 | 2.11 | 2.17 | 2.17 | -1.81% | 7,702 |
Jun 3, 2024 | 2.22 | 2.22 | 2.12 | 2.21 | 2.21 | -0.45% | 12,085 |
May 31, 2024 | 2.11 | 2.22 | 2.10 | 2.22 | 2.22 | 4.23% | 10,453 |
May 30, 2024 | 2.18 | 2.20 | 2.12 | 2.13 | 2.13 | -2.29% | 11,406 |
May 29, 2024 | 2.09 | 2.19 | 2.09 | 2.18 | 2.18 | -0.91% | 5,665 |