Home

TherapeuticsMD, Inc. - Common Stock (TXMD)

1.3100
+0.0900 (7.38%)
NASDAQ · Last Trade: Oct 24th, 1:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TherapeuticsMD, Inc. - Common Stock (TXMD)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20251.251.321.231.31122,7751.31
10/22/20251.231.231.151.22107,8811.22
10/21/20251.101.241.081.17122,3151.17
10/20/20251.171.351.151.15481,7091.15
10/17/20251.071.701.051.258,763,5251.25
10/16/20251.051.061.031.0436,4711.04
10/15/20251.031.041.031.0416,4941.04
10/14/20251.041.041.031.0410,8671.04
10/13/20251.061.061.031.0517,8341.05
10/10/20251.091.091.041.0427,2721.04
10/09/20251.051.081.051.0612,9261.06
10/08/20251.081.081.061.0613,6531.06
10/07/20251.061.091.051.0830,1041.08
10/06/20251.111.130.991.0542,0151.05
10/03/20251.061.081.051.0720,5001.07
10/02/20251.061.071.061.065,6561.06
10/01/20251.071.081.031.0628,2801.06
9/30/20251.061.091.061.075,6011.07
9/29/20251.081.081.061.0816,0341.08
9/26/20251.051.071.051.0714,9831.07
9/25/20251.071.071.061.067,7741.06
9/24/20251.061.081.061.089,1941.08
9/23/20251.061.091.061.079,2561.07
9/22/20251.081.091.071.0810,7101.08
9/19/20251.081.091.071.0924,8511.09
9/18/20251.061.091.061.0811,3571.08
9/17/20251.071.091.061.0612,5461.06
9/16/20251.091.091.061.0819,5891.08
9/15/20251.091.111.081.0820,5931.08
9/12/20251.111.131.091.1111,0321.11
9/11/20251.081.141.071.1118,5451.11
9/10/20251.081.101.071.1022,3931.10
9/09/20251.081.241.061.0867,7921.08
9/08/20251.081.091.081.088,0241.08
9/05/20251.071.101.061.0818,8451.08
9/04/20251.101.101.061.0812,2011.08
9/03/20251.061.111.061.1014,7361.10
9/02/20251.051.101.051.0616,6311.06
8/29/20251.101.131.091.1121,2311.11
8/28/20251.131.131.121.124,4151.12
8/27/20251.121.141.121.1212,4231.12
8/26/20251.111.141.101.129,7171.12
8/25/20251.111.131.101.1116,7321.11
8/22/20251.071.101.051.1021,6961.10
8/21/20251.101.121.061.0812,9851.08
8/20/20251.121.141.101.1112,0701.11
8/19/20251.131.181.111.166,8881.16
8/18/20251.181.181.111.1411,8391.14
8/15/20251.151.181.111.1732,9481.17
8/14/20251.151.171.131.1515,8621.15
8/13/20251.101.161.081.1631,5261.16
8/12/20251.071.111.071.1036,9851.10
8/11/20251.071.101.071.0814,6031.08
8/08/20251.101.101.051.0618,9961.06
8/07/20251.101.121.101.1015,8751.10
8/06/20251.101.111.101.107,6351.10
8/05/20251.131.131.101.1019,4061.10
8/04/20251.111.121.101.1010,9851.10
8/01/20251.101.151.101.119,1641.11
7/31/20251.131.151.101.1227,9311.12
7/30/20251.161.191.131.1321,9951.13
7/29/20251.151.211.151.1632,6821.16
7/28/20251.171.191.151.1716,5001.17
7/25/20251.141.231.141.1974,6591.19
7/24/20251.191.201.141.1415,7391.14