Therapeuticsmd Inc (NQ: TXMD )

1.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 2.110 2.220 2.100 2.220 10,453 +0.09(+4.23%)
May 30, 2024 2.180 2.200 2.120 2.130 11,406 -0.05(-2.29%)
May 29, 2024 2.090 2.190 2.090 2.180 5,664 -0.02(-0.91%)
May 28, 2024 2.140 2.200 2.081 2.200 11,461 +0.06(+2.80%)
May 24, 2024 2.080 2.140 2.080 2.140 8,092 +0.03(+1.42%)
May 23, 2024 2.060 2.140 2.060 2.110 18,525 -0.03(-1.40%)
May 22, 2024 2.100 2.172 2.064 2.140 5,984 +0.05(+2.39%)
May 21, 2024 2.140 2.140 2.050 2.090 5,444 -0.05(-2.34%)
May 20, 2024 2.170 2.190 2.130 2.140 15,551 -0.08(-3.60%)
May 17, 2024 2.130 2.250 2.090 2.220 22,150 +0.10(+4.72%)
May 16, 2024 2.070 2.130 2.050 2.120 19,898 +0.03(+1.44%)
May 15, 2024 2.050 2.100 2.032 2.090 10,227 +0.05(+2.45%)
May 14, 2024 2.070 2.100 2.031 2.040 14,185 -0.04(-1.92%)
May 13, 2024 2.020 2.080 2.000 2.080 10,192 +0.05(+2.46%)
May 10, 2024 2.010 2.030 2.000 2.030 7,485 +0.00(+0.00%)
May 09, 2024 2.020 2.030 1.970 2.030 14,774 +0.00(+0.00%)
May 08, 2024 1.990 2.030 1.985 2.030 7,150 +0.07(+3.57%)
May 07, 2024 1.980 2.010 1.890 1.960 16,666 +0.00(+0.00%)
May 06, 2024 1.900 1.980 1.860 1.960 14,792 +0.08(+4.26%)
May 03, 2024 1.900 1.920 1.840 1.880 24,634 -0.02(-0.79%)
May 02, 2024 1.870 1.920 1.870 1.895 7,151 +0.01(+0.53%)
May 01, 2024 1.890 1.909 1.853 1.885 9,225 +0.01(+0.27%)
Apr 30, 2024 1.910 1.950 1.850 1.880 15,719 -0.01(-0.53%)
Apr 29, 2024 1.880 1.930 1.860 1.890 31,793 +0.03(+1.61%)
Apr 26, 2024 1.870 1.900 1.860 1.860 6,236 -0.01(-0.53%)
Apr 25, 2024 1.880 1.910 1.870 1.870 10,593 -0.05(-2.60%)
Apr 24, 2024 1.890 1.930 1.860 1.920 14,847 +0.04(+2.13%)
Apr 23, 2024 1.870 1.890 1.860 1.880 20,730 +0.00(+0.00%)
Apr 22, 2024 1.870 1.930 1.860 1.880 19,123 +0.02(+1.08%)
Apr 19, 2024 1.880 1.982 1.860 1.860 10,363 -0.03(-1.59%)
Apr 18, 2024 1.960 1.990 1.880 1.890 5,719 +0.00(+0.00%)
Apr 17, 2024 1.950 2.022 1.880 1.890 29,032 -0.01(-0.53%)
Apr 16, 2024 2.020 2.020 1.860 1.900 45,677 -0.05(-2.56%)
Apr 15, 2024 1.990 2.050 1.950 1.950 38,138 -0.04(-2.01%)
Apr 12, 2024 2.080 2.080 1.960 1.990 32,038 -0.09(-4.33%)
Apr 11, 2024 2.100 2.110 2.050 2.080 28,114 -0.03(-1.42%)
Apr 10, 2024 2.160 2.240 2.074 2.110 19,432 -0.04(-1.86%)
Apr 09, 2024 2.160 2.340 2.030 2.150 88,568 -0.01(-0.46%)
Apr 08, 2024 2.150 2.240 2.150 2.160 46,012 -0.04(-2.04%)
Apr 05, 2024 2.260 2.260 2.205 2.205 12,991 -0.04(-1.56%)
Apr 04, 2024 2.250 2.280 2.225 2.240 53,872 +0.02(+0.67%)
Apr 03, 2024 2.230 2.273 2.220 2.225 44,445 -0.02(-0.89%)
Apr 02, 2024 2.310 2.370 2.242 2.245 12,830 -0.07(-3.23%)
Apr 01, 2024 2.350 2.380 2.280 2.320 20,452 +0.03(+1.31%)
Mar 28, 2024 2.260 2.310 2.250 2.290 12,332 +0.04(+1.78%)
Mar 27, 2024 2.260 2.300 2.210 2.250 12,748 +0.00(+0.00%)
Mar 26, 2024 2.300 2.300 2.240 2.250 12,228 -0.04(-1.75%)
Mar 25, 2024 2.340 2.340 2.240 2.290 14,689 +0.00(+0.00%)
Mar 22, 2024 2.360 2.393 2.260 2.290 36,752 -0.01(-0.43%)
Mar 21, 2024 2.360 2.400 2.300 2.300 8,102 -0.05(-2.13%)
Mar 20, 2024 2.320 2.400 2.270 2.350 8,124 +0.06(+2.62%)
Mar 19, 2024 2.300 2.410 2.240 2.290 20,854 -0.01(-0.43%)
Mar 18, 2024 2.430 2.615 2.210 2.300 54,609 -0.10(-4.17%)
Mar 15, 2024 2.300 2.400 2.300 2.400 14,469 +0.04(+1.69%)
Mar 14, 2024 2.360 2.430 2.320 2.360 24,779 -0.02(-0.84%)
Mar 13, 2024 2.340 2.480 2.340 2.380 14,663 -0.00(-0.21%)
Mar 12, 2024 2.240 2.400 2.230 2.385 14,360 +0.15(+6.95%)
Mar 11, 2024 2.320 2.512 2.230 2.230 45,422 -0.10(-4.29%)
Mar 08, 2024 2.360 2.440 2.260 2.330 18,487 +0.04(+1.75%)
Mar 07, 2024 2.310 2.490 2.143 2.290 37,401 -0.16(-6.53%)
Mar 06, 2024 2.740 2.750 2.380 2.450 36,937 -0.24(-8.92%)
Mar 05, 2024 2.640 2.720 2.620 2.690 26,650 +0.06(+2.09%)
Mar 04, 2024 2.590 2.660 2.545 2.635 50,009 +0.09(+3.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.