TherapeuticsMD, Inc. (TXMD)
NASDAQ: TXMD · Real-Time Price · USD
0.9962
-0.0138 (-1.37%)
Apr 21, 2025, 4:00 PM EDT - Market closed
TherapeuticsMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | -1.37% | 13,481 |
| 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 |
| Mar 21, 2025 | 0.87 | 0.89 | 0.82 | 0.89 | 0.89 | 5.89% | 73,047 |
| Mar 20, 2025 | 0.82 | 0.88 | 0.82 | 0.84 | 0.84 | 2.50% | 15,911 |
| Mar 19, 2025 | 0.75 | 0.85 | 0.74 | 0.82 | 0.82 | 10.36% | 36,315 |
| Mar 18, 2025 | 0.75 | 0.80 | 0.74 | 0.74 | 0.74 | -3.26% | 20,739 |
| Mar 17, 2025 | 0.72 | 0.77 | 0.72 | 0.77 | 0.77 | 5.90% | 32,913 |
| Mar 14, 2025 | 0.73 | 0.80 | 0.72 | 0.73 | 0.73 | -1.56% | 46,029 |
| Mar 13, 2025 | 0.77 | 0.80 | 0.72 | 0.74 | 0.74 | -4.27% | 106,544 |
| Mar 12, 2025 | 0.79 | 0.79 | 0.75 | 0.77 | 0.77 | 1.05% | 26,833 |
| Mar 11, 2025 | 0.79 | 0.81 | 0.76 | 0.76 | 0.76 | -4.80% | 25,749 |
| Mar 10, 2025 | 0.87 | 0.87 | 0.79 | 0.80 | 0.80 | -8.05% | 101,169 |
| Mar 7, 2025 | 0.85 | 0.91 | 0.84 | 0.87 | 0.87 | 1.20% | 57,402 |
| Mar 6, 2025 | 0.85 | 0.89 | 0.81 | 0.86 | 0.86 | -1.17% | 55,438 |
| Mar 5, 2025 | 0.87 | 0.89 | 0.85 | 0.87 | 0.87 | -0.01% | 58,093 |
| Mar 4, 2025 | 0.82 | 0.90 | 0.74 | 0.87 | 0.87 | 0.58% | 223,496 |
| Mar 3, 2025 | 0.93 | 0.96 | 0.86 | 0.87 | 0.87 | -6.99% | 97,062 |
| Feb 28, 2025 | 0.87 | 0.97 | 0.85 | 0.93 | 0.93 | 6.88% | 187,995 |
| Feb 27, 2025 | 0.88 | 0.95 | 0.87 | 0.87 | 0.87 | 1.77% | 109,524 |
| Feb 26, 2025 | 0.93 | 0.95 | 0.85 | 0.86 | 0.86 | -10.00% | 122,233 |
| Feb 25, 2025 | 0.99 | 1.04 | 0.84 | 0.95 | 0.95 | -5.00% | 302,098 |
| Feb 24, 2025 | 1.20 | 1.37 | 0.99 | 1.00 | 1.00 | -23.08% | 649,445 |
| Feb 21, 2025 | 1.05 | 1.66 | 1.03 | 1.30 | 1.30 | 28.71% | 13,999,236 |
| Feb 20, 2025 | 1.04 | 1.04 | 0.95 | 1.01 | 1.01 | -0.98% | 34,745 |
| Feb 19, 2025 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | - | 21,702 |
| Feb 18, 2025 | 1.05 | 1.08 | 1.02 | 1.02 | 1.02 | -0.97% | 28,531 |
| Feb 14, 2025 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | - | 37,548 |
| Feb 13, 2025 | 1.01 | 1.04 | 1.00 | 1.03 | 1.03 | 1.98% | 26,831 |
| Feb 12, 2025 | 1.01 | 1.05 | 1.00 | 1.01 | 1.01 | 1.00% | 21,889 |
| Feb 11, 2025 | 1.01 | 1.05 | 1.00 | 1.00 | 1.00 | -0.99% | 18,772 |
| Feb 10, 2025 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 22,352 |
| Feb 7, 2025 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | 0.99% | 17,105 |