TherapeuticsMD, Inc. (TXMD)

NASDAQ: TXMD · Real-Time Price · USD
1.220
+0.040 (3.39%)
Jun 25, 2025, 4:00 PM - Market closed

TherapeuticsMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20251.181.231.151.191.190.85%18,665
Jun 24, 20251.101.201.101.181.186.31%48,040
Jun 23, 20251.101.161.081.111.111.83%17,956
Jun 20, 20251.091.131.081.091.090.93%22,825
Jun 18, 20251.221.221.081.081.08-3.57%73,413
Jun 17, 20251.081.151.071.121.123.70%48,737
Jun 16, 20251.161.161.081.081.08-7.69%45,120
Jun 13, 20251.211.211.171.171.17-2.50%13,971
Jun 12, 20251.201.231.171.201.20-10,565
Jun 11, 20251.191.261.171.201.20-0.83%14,031
Jun 10, 20251.241.301.161.211.21-3.20%58,803
Jun 9, 20251.211.331.171.251.25-56,113
Jun 6, 20251.131.361.131.251.2512.61%151,418
Jun 5, 20251.141.181.101.111.11-1.77%41,291
Jun 4, 20251.061.151.061.131.134.63%78,684
Jun 3, 20251.141.181.001.081.08-1.82%264,208
Jun 2, 20251.441.471.061.101.10-24.66%335,510
May 30, 20251.491.501.451.461.46-1.35%30,557
May 29, 20251.441.511.431.481.482.07%26,224
May 28, 20251.481.491.441.451.45-2.68%21,124
May 27, 20251.471.501.421.491.492.76%9,992
May 23, 20251.421.491.421.451.45-14,249
May 22, 20251.471.511.411.451.45-0.68%13,131
May 21, 20251.501.501.421.461.46-2.01%16,481
May 20, 20251.491.491.461.491.490.68%11,022
May 19, 20251.501.531.471.481.48-1.33%44,645
May 16, 20251.421.521.421.501.502.74%43,501
May 15, 20251.461.501.401.461.46-7,373
May 14, 20251.511.541.461.461.46-3.95%23,208
May 13, 20251.481.521.481.521.522.70%32,704
May 12, 20251.461.531.461.481.481.37%35,908
May 9, 20251.421.471.401.461.464.29%23,057
May 8, 20251.381.471.351.401.401.23%39,627
May 7, 20251.391.451.381.381.38-1.91%14,069
May 6, 20251.411.461.411.411.41-1.05%21,807
May 5, 20251.421.541.321.431.430.35%113,046
May 2, 20251.401.471.351.421.422.16%85,659
May 1, 20251.251.481.251.391.3912.10%191,624
Apr 30, 20251.231.271.201.241.240.81%34,754
Apr 29, 20251.161.241.161.231.230.82%49,088
Apr 28, 20251.131.231.111.221.226.09%49,461
Apr 25, 20251.111.181.081.151.150.88%55,279
Apr 24, 20251.061.141.061.141.145.56%32,179
Apr 23, 20251.101.151.011.081.08-2.70%56,607
Apr 22, 20250.991.150.991.111.1111.42%65,377
Apr 21, 20250.971.000.971.001.00-1.37%13,873
Apr 17, 20251.021.030.951.011.012.02%11,123
Apr 16, 20251.041.040.930.990.99-4.81%14,665
Apr 15, 20251.031.101.011.041.040.97%49,498
Apr 14, 20251.011.060.971.031.034.06%28,328