Therapeuticsmd Inc (NQ: TXMD )

2.290 +0.040 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 4.200 4.340 4.130 4.120 51,834 +0.01(+0.24%)
Jun 29, 2023 3.920 4.110 3.850 4.110 28,069 +0.16(+4.05%)
Jun 28, 2023 4.000 4.010 3.830 3.950 30,122 -0.05(-1.25%)
Jun 27, 2023 3.950 4.000 3.911 4.000 14,971 +0.05(+1.27%)
Jun 26, 2023 3.940 4.000 3.850 3.950 17,743 -0.11(-2.71%)
Jun 23, 2023 3.920 4.060 3.800 4.060 40,335 +0.09(+2.40%)
Jun 22, 2023 3.910 4.000 3.895 3.965 17,884 +0.02(+0.63%)
Jun 21, 2023 3.920 3.970 3.841 3.940 21,291 +0.02(+0.51%)
Jun 20, 2023 3.800 3.970 3.800 3.920 36,960 +0.07(+1.82%)
Jun 16, 2023 3.850 3.990 3.800 3.850 87,428 +0.01(+0.26%)
Jun 15, 2023 3.800 3.960 3.780 3.840 24,710 +0.06(+1.59%)
Jun 14, 2023 3.830 3.927 3.742 3.780 54,186 +0.01(+0.27%)
Jun 13, 2023 4.080 4.080 3.730 3.770 71,707 -0.13(-3.33%)
Jun 12, 2023 4.000 4.010 3.890 3.900 24,031 -0.13(-3.23%)
Jun 09, 2023 4.040 4.134 3.980 4.030 31,717 +0.01(+0.25%)
Jun 08, 2023 4.010 4.067 3.986 4.020 19,286 +0.05(+1.26%)
Jun 07, 2023 4.430 4.430 3.960 3.970 73,249 -0.48(-10.79%)
Jun 06, 2023 4.320 4.500 4.320 4.450 17,260 +0.09(+2.06%)
Jun 05, 2023 4.440 4.492 4.300 4.360 13,456 -0.04(-0.91%)
Jun 02, 2023 4.020 4.430 4.020 4.400 24,007 +0.25(+6.02%)
Jun 01, 2023 4.190 4.340 4.117 4.150 28,418 +0.00(+0.00%)
May 31, 2023 4.080 4.194 4.030 4.150 7,594 +0.04(+0.97%)
May 30, 2023 3.810 4.110 3.810 4.110 20,626 +0.25(+6.48%)
May 26, 2023 3.850 3.982 3.785 3.860 19,472 +0.02(+0.52%)
May 25, 2023 4.280 4.340 3.750 3.840 41,074 -0.49(-11.32%)
May 24, 2023 4.490 4.500 4.320 4.330 11,608 -0.16(-3.56%)
May 23, 2023 4.310 4.520 4.270 4.490 22,620 +0.18(+4.18%)
May 22, 2023 4.380 4.410 4.230 4.310 14,898 -0.01(-0.23%)
May 19, 2023 4.240 4.450 4.240 4.320 26,974 +0.08(+1.89%)
May 18, 2023 4.160 4.250 4.080 4.240 21,602 +0.05(+1.19%)
May 17, 2023 4.180 4.350 4.050 4.190 28,557 -0.21(-4.77%)
May 16, 2023 4.640 4.700 4.310 4.400 39,225 +0.01(+0.23%)
May 15, 2023 4.420 4.725 4.140 4.390 77,332 +0.00(+0.00%)
May 12, 2023 4.000 4.590 3.885 4.390 99,370 +0.39(+9.75%)
May 11, 2023 3.860 4.000 3.650 4.000 320,460 +0.13(+3.36%)
May 10, 2023 3.790 4.000 3.790 3.870 29,406 +0.03(+0.78%)
May 09, 2023 3.790 3.900 3.790 3.840 27,873 -0.04(-1.03%)
May 08, 2023 3.890 3.924 3.820 3.880 32,407 +0.05(+1.31%)
May 05, 2023 4.040 4.122 3.771 3.830 45,594 -0.22(-5.43%)
May 04, 2023 3.750 4.070 3.720 4.050 30,699 +0.22(+5.74%)
May 03, 2023 3.720 3.880 3.645 3.830 40,224 +0.14(+3.79%)
May 02, 2023 3.440 3.700 3.365 3.690 33,088 +0.27(+7.89%)
May 01, 2023 3.540 3.690 3.300 3.420 114,060 -0.12(-3.39%)
Apr 28, 2023 3.650 3.660 3.500 3.540 50,352 -0.09(-2.48%)
Apr 27, 2023 3.600 3.630 3.515 3.630 19,994 +0.10(+2.83%)
Apr 26, 2023 3.610 3.638 3.510 3.530 24,581 -0.08(-2.22%)
Apr 25, 2023 3.590 3.700 3.560 3.610 10,979 -0.09(-2.43%)
Apr 24, 2023 3.700 3.747 3.600 3.700 24,631 -0.04(-1.07%)
Apr 21, 2023 3.660 3.800 3.630 3.740 36,894 +0.05(+1.36%)
Apr 20, 2023 3.700 3.735 3.601 3.690 14,476 +0.00(+0.00%)
Apr 19, 2023 3.560 3.730 3.550 3.690 20,298 +0.05(+1.37%)
Apr 18, 2023 3.630 3.753 3.540 3.640 15,983 -0.03(-0.82%)
Apr 17, 2023 3.750 3.810 3.480 3.670 156,541 +0.05(+1.38%)
Apr 14, 2023 3.660 3.750 3.590 3.620 21,807 -0.16(-4.23%)
Apr 13, 2023 3.690 3.800 3.560 3.780 15,418 +0.15(+4.13%)
Apr 12, 2023 3.680 3.720 3.610 3.630 31,354 -0.02(-0.55%)
Apr 11, 2023 3.540 3.690 3.530 3.650 32,874 +0.07(+1.96%)
Apr 10, 2023 3.500 3.670 3.485 3.580 37,520 +0.02(+0.56%)
Apr 06, 2023 3.620 3.720 3.500 3.560 20,337 -0.09(-2.47%)
Apr 05, 2023 3.700 3.700 3.580 3.650 3,579 -0.02(-0.54%)
Apr 04, 2023 3.690 3.718 3.600 3.670 7,910 -0.04(-1.08%)
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.