TherapeuticsMD, Inc. (TXMD)
NASDAQ: TXMD · Real-Time Price · USD
1.050
0.00 (0.00%)
Jan 22, 2025, 1:49 PM EST - Market open
TherapeuticsMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 1.04 | 1.10 | 1.04 | 1.05 | 1.05 | -0.94% | 109,150 |
| Jan 17, 2025 | 1.03 | 1.10 | 1.02 | 1.06 | 1.06 | 1.92% | 60,569 |
| Jan 16, 2025 | 1.10 | 1.13 | 1.03 | 1.04 | 1.04 | -6.31% | 81,710 |
| Jan 15, 2025 | 1.03 | 1.14 | 1.03 | 1.11 | 1.11 | 11.32% | 94,089 |
| Jan 14, 2025 | 1.00 | 1.07 | 0.99 | 1.00 | 1.00 | -4.13% | 111,448 |
| Jan 13, 2025 | 1.10 | 1.10 | 1.03 | 1.04 | 1.04 | -5.45% | 61,917 |
| Jan 10, 2025 | 1.09 | 1.13 | 1.05 | 1.10 | 1.10 | -0.90% | 63,163 |
| Jan 8, 2025 | 1.18 | 1.18 | 1.04 | 1.11 | 1.11 | -2.63% | 161,271 |
| Jan 7, 2025 | 1.29 | 1.33 | 1.08 | 1.14 | 1.14 | -9.16% | 276,485 |
| Jan 6, 2025 | 1.44 | 1.54 | 1.17 | 1.26 | 1.26 | -14.63% | 696,592 |
| Jan 3, 2025 | 1.80 | 2.44 | 1.35 | 1.47 | 1.47 | -6.37% | 7,497,464 |
| Jan 2, 2025 | 0.94 | 1.80 | 0.90 | 1.57 | 1.57 | 82.56% | 7,084,983 |
| Dec 31, 2024 | 1.04 | 1.09 | 0.70 | 0.86 | 0.86 | -16.50% | 573,110 |
| Dec 30, 2024 | 1.10 | 1.11 | 1.02 | 1.03 | 1.03 | -5.50% | 63,016 |
| Dec 27, 2024 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | - | 31,331 |
| Dec 26, 2024 | 1.09 | 1.12 | 1.06 | 1.09 | 1.09 | -1.80% | 36,160 |
| Dec 24, 2024 | 1.09 | 1.15 | 1.09 | 1.11 | 1.11 | 1.37% | 8,538 |
| Dec 23, 2024 | 1.11 | 1.14 | 1.06 | 1.10 | 1.10 | -1.35% | 50,061 |
| 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 |