TherapeuticsMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	2.00	2.05	1.94	2.00	2.00	-	16,087
Apr 1, 2026	2.05	2.17	1.99	2.00	2.00	-0.99%	25,949
Mar 31, 2026	1.90	2.05	1.90	2.02	2.02	1.51%	15,392
Mar 30, 2026	2.09	2.19	1.95	1.99	1.99	-5.24%	41,045
Mar 27, 2026	2.20	2.27	2.10	2.10	2.10	-5.41%	20,346
Mar 26, 2026	2.30	2.36	2.22	2.22	2.22	-3.06%	5,842
Mar 25, 2026	2.28	2.40	2.28	2.29	2.29	-	12,425
Mar 24, 2026	2.31	2.40	2.28	2.29	2.29	-0.87%	12,188
Mar 23, 2026	2.26	2.35	2.23	2.31	2.31	3.12%	23,854
Mar 20, 2026	2.21	2.33	2.19	2.24	2.24	0.45%	38,346
Mar 19, 2026	2.16	2.26	2.16	2.23	2.23	0.45%	18,067
Mar 18, 2026	2.22	2.30	2.20	2.22	2.22	-0.45%	27,734
Mar 17, 2026	2.18	2.33	2.18	2.23	2.23	2.76%	32,339
Mar 16, 2026	2.16	2.20	2.16	2.17	2.17	-	13,609
Mar 13, 2026	2.28	2.28	2.15	2.17	2.17	-4.82%	21,238
Mar 12, 2026	2.25	2.33	2.25	2.28	2.28	-0.44%	15,153
Mar 11, 2026	2.29	2.31	2.26	2.29	2.29	-0.43%	17,370
Mar 10, 2026	2.25	2.35	2.25	2.30	2.30	-	36,432
Mar 9, 2026	2.25	2.32	2.25	2.30	2.30	2.22%	13,081
Mar 6, 2026	2.20	2.28	2.18	2.25	2.25	0.90%	15,914
Mar 5, 2026	2.15	2.27	2.15	2.23	2.23	3.24%	17,810
Mar 4, 2026	2.18	2.32	2.07	2.16	2.16	-2.70%	41,904
Mar 3, 2026	2.19	2.31	2.15	2.22	2.22	-0.89%	39,778
Mar 2, 2026	2.24	2.28	2.19	2.24	2.24	-0.88%	21,625
Feb 27, 2026	2.29	2.29	2.22	2.26	2.26	-	11,837
Feb 26, 2026	2.21	2.30	2.21	2.26	2.26	0.44%	15,847
Feb 25, 2026	2.20	2.31	2.18	2.25	2.25	-	22,048
Feb 24, 2026	2.23	2.35	2.16	2.25	2.25	-1.32%	17,684
Feb 23, 2026	2.25	2.33	2.24	2.28	2.28	-0.87%	21,502
Feb 20, 2026	2.29	2.36	2.26	2.30	2.30	-1.29%	17,817
Feb 19, 2026	2.30	2.36	2.26	2.33	2.33	0.43%	26,825
Feb 18, 2026	2.31	2.40	2.28	2.32	2.32	0.87%	17,107
Feb 17, 2026	2.36	2.39	2.29	2.30	2.30	-2.54%	47,900
Feb 13, 2026	2.43	2.51	2.33	2.36	2.36	-2.48%	22,216
Feb 12, 2026	2.44	2.45	2.34	2.42	2.42	-0.41%	66,419
Feb 11, 2026	2.37	2.44	2.28	2.43	2.43	2.10%	41,478
Feb 10, 2026	2.44	2.53	2.26	2.38	2.38	-4.03%	32,297
Feb 9, 2026	2.27	2.54	2.26	2.48	2.48	8.30%	63,280
Feb 6, 2026	2.23	2.32	2.19	2.29	2.29	4.57%	31,381
Feb 5, 2026	2.19	2.36	2.12	2.19	2.19	-2.67%	49,430
Feb 4, 2026	2.36	2.37	2.13	2.25	2.25	-3.43%	87,953
Feb 3, 2026	2.25	2.42	2.21	2.33	2.33	3.10%	47,897
Feb 2, 2026	2.11	2.33	2.10	2.26	2.26	4.63%	56,557
Jan 30, 2026	2.24	2.35	2.14	2.16	2.16	-6.09%	62,239
Jan 29, 2026	2.08	2.42	2.08	2.30	2.30	7.48%	133,870
Jan 28, 2026	2.35	2.42	2.12	2.14	2.14	-11.57%	159,946
Jan 27, 2026	2.79	2.95	2.42	2.42	2.42	-12.64%	236,809
Jan 26, 2026	2.61	2.85	2.42	2.77	2.77	6.13%	153,617
Jan 23, 2026	2.58	2.65	2.36	2.61	2.61	2.35%	87,211
Jan 22, 2026	2.52	2.65	2.41	2.55	2.55	2.41%	97,714