Skip to main content
TherapeuticsMD, Inc. (TXMD)
NASDAQ: TXMD · Real-Time Price · USD
1.340
+0.040 (3.08%)
At close: Nov 20, 2024, 4:00 PM
1.370
+0.030 (2.24%)
After-hours: Nov 20, 2024, 4:21 PM EST

TherapeuticsMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 20241.641.691.561.601.60-4.19%27,322
Sep 24, 20241.671.691.651.671.67-1.18%4,561
Sep 23, 20241.691.691.661.691.69-1.17%4,924
Sep 20, 20241.711.711.651.711.71-0.58%34,055
Sep 19, 20241.691.741.681.721.723.61%8,996
Sep 18, 20241.731.741.661.661.66-3.49%8,635
Sep 17, 20241.741.771.721.721.720.58%3,625
Sep 16, 20241.801.841.711.711.71-4.47%13,525
Sep 13, 20241.761.841.701.791.79-15,673
Sep 12, 20241.771.821.761.791.790.67%2,831
Sep 11, 20241.731.811.651.781.781.60%5,823
Sep 10, 20241.821.821.711.751.75-2.23%3,864
Sep 9, 20241.721.791.721.791.793.47%4,867
Sep 6, 20241.821.871.731.731.73-2.81%18,135
Sep 5, 20241.751.881.751.781.781.31%25,351
Sep 4, 20241.781.831.761.761.76-1.84%10,099
Sep 3, 20241.861.861.721.791.79-5.04%10,083
Aug 30, 20241.881.951.871.891.890.27%5,322
Aug 29, 20241.941.951.841.881.88-3.09%6,990
Aug 28, 20241.921.941.881.941.941.04%5,578
Aug 27, 20241.931.951.881.921.921.59%12,451
Aug 26, 20241.751.901.751.891.896.78%51,358
Aug 23, 20241.791.821.731.771.771.14%17,533
Aug 22, 20241.711.801.651.751.753.86%24,154
Aug 21, 20241.641.711.641.691.692.43%17,585
Aug 20, 20241.651.711.611.651.65-0.30%26,042
Aug 19, 20241.651.671.611.651.65-0.60%8,527
Aug 16, 20241.601.671.601.661.663.11%9,559
Aug 15, 20241.661.681.601.611.61-0.98%8,576
Aug 14, 20241.691.691.611.631.63-4.91%11,048
Aug 13, 20241.751.821.681.711.712.40%11,313
Aug 12, 20241.741.751.651.671.67-3.47%11,369
Aug 9, 20241.741.771.701.731.73-5.52%10,728
Aug 8, 20241.641.831.641.831.835.84%23,395
Aug 7, 20241.771.771.711.731.73-0.57%3,711
Aug 6, 20241.791.811.571.741.742.96%34,171
Aug 5, 20241.541.881.511.691.695.62%51,301
Aug 2, 20241.631.751.581.601.60-4.76%12,040
Aug 1, 20241.731.751.661.681.68-4.00%15,729
Jul 31, 20241.771.771.741.751.75-1.41%6,719
Jul 30, 20241.751.791.751.781.782.60%3,978
Jul 29, 20241.791.841.731.731.73-5.46%8,446
Jul 26, 20241.831.841.721.831.832.23%7,528
Jul 25, 20241.801.801.711.791.79-0.56%8,156
Jul 24, 20241.811.811.781.801.800.56%10,094
Jul 23, 20241.741.821.721.791.790.56%8,913
Jul 22, 20241.881.881.751.781.78-3.26%17,423
Jul 19, 20241.811.881.811.841.841.66%6,836
Jul 18, 20241.771.891.771.811.810.50%5,162
Jul 17, 20241.851.901.771.801.80-3.69%9,859
Jul 16, 20241.851.911.821.871.872.19%7,967
Jul 15, 20241.851.851.801.831.83-1.08%12,755
Jul 12, 20241.831.871.791.851.853.93%32,524
Jul 11, 20241.771.831.711.781.781.71%12,067
Jul 10, 20241.811.811.701.751.75-1.69%8,889
Jul 9, 20241.791.841.761.781.784.71%27,135
Jul 8, 20241.501.731.481.701.7012.58%33,411
Jul 5, 20241.571.571.431.511.51-3.82%50,942
Jul 3, 20241.651.751.571.571.57-5.42%10,542
Jul 2, 20241.711.751.651.661.66-2.92%33,884