TherapeuticsMD, Inc. (TXMD)
NASDAQ: TXMD · Real-Time Price · USD
1.110
+0.020 (1.83%)
Dec 20, 2024, 4:00 PM EST - Market closed
TherapeuticsMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.10 | 1.16 | 1.08 | 1.11 | 1.11 | 1.83% | 40,445 |
| Dec 19, 2024 | 1.09 | 1.15 | 1.05 | 1.09 | 1.09 | -0.91% | 18,947 |
| Dec 18, 2024 | 1.17 | 1.18 | 1.10 | 1.10 | 1.10 | -3.51% | 30,270 |
| Dec 17, 2024 | 1.20 | 1.21 | 1.10 | 1.14 | 1.14 | -3.39% | 32,288 |
| Dec 16, 2024 | 1.26 | 1.26 | 1.15 | 1.18 | 1.18 | -3.28% | 42,880 |
| Dec 13, 2024 | 1.24 | 1.26 | 1.21 | 1.22 | 1.22 | -2.40% | 8,889 |
| Dec 12, 2024 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 8,265 |
| Dec 11, 2024 | 1.24 | 1.30 | 1.24 | 1.25 | 1.25 | -0.79% | 15,349 |
| Dec 10, 2024 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -3.08% | 5,845 |
| Dec 9, 2024 | 1.24 | 1.30 | 1.23 | 1.30 | 1.30 | 5.69% | 18,767 |
| Dec 6, 2024 | 1.26 | 1.29 | 1.22 | 1.23 | 1.23 | -2.38% | 17,787 |
| Dec 5, 2024 | 1.31 | 1.34 | 1.25 | 1.26 | 1.26 | -4.55% | 27,428 |
| Dec 4, 2024 | 1.33 | 1.37 | 1.32 | 1.32 | 1.32 | -1.86% | 13,276 |
| Dec 3, 2024 | 1.37 | 1.37 | 1.31 | 1.35 | 1.35 | -1.82% | 14,305 |
| Dec 2, 2024 | 1.38 | 1.42 | 1.37 | 1.37 | 1.37 | -3.52% | 26,235 |
| Nov 29, 2024 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.71% | 7,765 |
| Nov 27, 2024 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 6,777 |
| Nov 26, 2024 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | 0.72% | 10,954 |
| Nov 25, 2024 | 1.36 | 1.44 | 1.36 | 1.39 | 1.39 | 1.46% | 21,586 |
| Nov 22, 2024 | 1.35 | 1.40 | 1.35 | 1.37 | 1.37 | 3.01% | 25,194 |
| Nov 21, 2024 | 1.32 | 1.38 | 1.32 | 1.33 | 1.33 | -0.75% | 13,215 |
| Nov 20, 2024 | 1.38 | 1.45 | 1.30 | 1.34 | 1.34 | 3.08% | 22,684 |
| Nov 19, 2024 | 1.35 | 1.38 | 1.30 | 1.30 | 1.30 | 0.78% | 28,224 |
| Nov 18, 2024 | 1.40 | 1.45 | 1.15 | 1.29 | 1.29 | -7.86% | 85,029 |
| Nov 15, 2024 | 1.46 | 1.48 | 1.36 | 1.40 | 1.40 | -4.11% | 26,830 |
| Nov 14, 2024 | 1.49 | 1.52 | 1.45 | 1.46 | 1.46 | -2.47% | 37,514 |
| Nov 13, 2024 | 1.49 | 1.55 | 1.48 | 1.50 | 1.50 | -0.20% | 31,924 |
| Nov 12, 2024 | 1.52 | 1.55 | 1.48 | 1.50 | 1.50 | -1.32% | 25,322 |
| Nov 11, 2024 | 1.55 | 1.55 | 1.50 | 1.52 | 1.52 | - | 35,758 |
| Nov 8, 2024 | 1.52 | 1.54 | 1.47 | 1.52 | 1.52 | - | 14,434 |
| Nov 7, 2024 | 1.53 | 1.57 | 1.52 | 1.52 | 1.52 | -1.30% | 14,011 |
| Nov 6, 2024 | 1.55 | 1.58 | 1.53 | 1.54 | 1.54 | - | 15,268 |
| Nov 5, 2024 | 1.56 | 1.57 | 1.52 | 1.54 | 1.54 | -0.65% | 8,645 |
| Nov 4, 2024 | 1.54 | 1.57 | 1.53 | 1.55 | 1.55 | 0.06% | 11,632 |
| Nov 1, 2024 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | -0.06% | 9,486 |
| Oct 31, 2024 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | - | 20,111 |
| Oct 30, 2024 | 1.58 | 1.59 | 1.54 | 1.55 | 1.55 | -1.27% | 19,899 |
| Oct 29, 2024 | 1.58 | 1.60 | 1.56 | 1.57 | 1.57 | 0.32% | 16,538 |
| Oct 28, 2024 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -1.57% | 12,101 |
| Oct 25, 2024 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 0.63% | 8,266 |
| Oct 24, 2024 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | 0.32% | 8,640 |
| Oct 23, 2024 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | -0.32% | 7,963 |
| Oct 22, 2024 | 1.57 | 1.63 | 1.57 | 1.58 | 1.58 | 0.32% | 13,950 |
| Oct 21, 2024 | 1.62 | 1.62 | 1.56 | 1.58 | 1.58 | -1.56% | 10,238 |
| 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 |