Therapeuticsmd Inc (NQ: TXMD )

4.580 -0.220 (-4.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 4.870 4.870 4.450 4.580 139,398 -0.22(-4.58%)
Nov 29, 2022 4.250 4.916 4.250 4.800 45,504 +0.57(+13.48%)
Nov 28, 2022 4.370 4.450 4.200 4.230 96,077 -0.23(-5.16%)
Nov 25, 2022 4.250 4.620 4.250 4.460 36,956 +0.25(+5.94%)
Nov 23, 2022 4.350 4.610 4.140 4.210 71,775 -0.24(-5.39%)
Nov 22, 2022 4.460 4.680 4.440 4.450 40,689 -0.11(-2.41%)
Nov 21, 2022 5.040 5.100 4.460 4.560 56,920 -0.48(-9.52%)
Nov 18, 2022 5.170 5.230 5.020 5.040 41,111 -0.28(-5.26%)
Nov 17, 2022 5.400 5.410 4.900 5.320 136,915 -0.14(-2.56%)
Nov 16, 2022 5.820 5.930 5.460 5.460 25,736 -0.47(-7.93%)
Nov 15, 2022 5.850 6.144 5.810 5.930 125,853 -0.53(-8.20%)
Nov 14, 2022 6.810 6.810 6.350 6.460 61,632 -0.52(-7.45%)
Nov 11, 2022 6.090 6.980 5.920 6.980 68,215 +0.81(+13.13%)
Nov 10, 2022 5.350 6.230 5.350 6.170 66,839 +0.87(+16.42%)
Nov 09, 2022 5.140 5.340 5.140 5.300 20,793 +0.04(+0.76%)
Nov 08, 2022 5.360 5.390 5.170 5.260 27,573 -0.08(-1.50%)
Nov 07, 2022 5.360 5.480 5.190 5.340 33,398 +0.06(+1.14%)
Nov 04, 2022 5.500 5.500 5.120 5.280 29,325 -0.14(-2.58%)
Nov 03, 2022 5.400 5.610 5.300 5.420 34,326 -0.04(-0.73%)
Nov 02, 2022 5.850 5.880 5.400 5.460 69,296 -0.47(-7.93%)
Nov 01, 2022 6.430 6.460 5.860 5.930 47,597 -0.40(-6.32%)
Oct 31, 2022 5.910 6.340 5.864 6.330 57,210 +0.37(+6.21%)
Oct 28, 2022 5.910 6.050 5.650 5.960 85,894 +0.01(+0.25%)
Oct 27, 2022 6.220 6.230 5.900 5.945 99,499 -0.26(-4.27%)
Oct 26, 2022 6.210 6.450 6.200 6.210 30,826 -0.07(-1.11%)
Oct 25, 2022 6.100 6.350 6.070 6.280 45,502 +0.13(+2.11%)
Oct 24, 2022 6.320 6.600 6.010 6.150 41,323 -0.22(-3.45%)
Oct 21, 2022 6.590 6.810 6.160 6.370 55,333 -0.30(-4.50%)
Oct 20, 2022 7.090 7.530 6.550 6.670 61,136 -0.59(-8.13%)
Oct 19, 2022 7.000 7.490 7.000 7.260 62,748 +0.04(+0.55%)
Oct 18, 2022 6.740 7.296 6.620 7.220 69,813 +0.54(+8.08%)
Oct 17, 2022 6.450 6.900 6.450 6.680 44,835 +0.24(+3.73%)
Oct 14, 2022 6.430 6.570 6.329 6.440 17,982 +0.16(+2.55%)
Oct 13, 2022 6.000 6.355 6.000 6.280 23,806 +0.16(+2.61%)
Oct 12, 2022 6.120 6.310 6.000 6.120 19,643 -0.04(-0.65%)
Oct 11, 2022 6.160 6.460 5.950 6.160 27,696 -0.06(-0.96%)
Oct 10, 2022 6.450 6.660 6.130 6.220 42,966 -0.13(-2.05%)
Oct 07, 2022 6.430 6.630 6.350 6.350 23,787 -0.26(-3.93%)
Oct 06, 2022 6.740 6.869 6.290 6.610 51,155 -0.06(-0.90%)
Oct 05, 2022 6.830 6.990 6.590 6.670 45,764 -0.27(-3.89%)
Oct 04, 2022 6.360 6.980 6.350 6.940 56,796 +0.80(+13.03%)
Oct 03, 2022 6.550 6.610 6.010 6.140 127,930 -0.50(-7.53%)
Sep 30, 2022 6.730 6.853 6.590 6.640 38,256 -0.09(-1.34%)
Sep 29, 2022 7.020 7.040 6.620 6.730 39,834 -0.29(-4.13%)
Sep 28, 2022 6.900 7.432 6.900 7.020 62,526 +0.13(+1.89%)
Sep 27, 2022 7.490 7.510 6.820 6.890 100,793 -0.08(-1.15%)
Sep 26, 2022 6.120 7.300 6.120 6.970 87,768 +0.75(+12.06%)
Sep 23, 2022 6.200 6.408 6.114 6.220 88,619 -0.13(-2.05%)
Sep 22, 2022 6.720 6.720 6.150 6.350 138,754 -0.37(-5.51%)
Sep 21, 2022 6.810 7.180 6.580 6.720 133,805 -0.11(-1.61%)
Sep 20, 2022 6.870 7.060 6.810 6.830 78,345 -0.23(-3.26%)
Sep 19, 2022 7.990 7.990 7.010 7.060 120,783 -0.92(-11.53%)
Sep 16, 2022 7.750 8.190 7.550 7.980 133,527 +0.18(+2.31%)
Sep 15, 2022 8.370 8.530 7.780 7.800 96,552 -0.75(-8.77%)
Sep 14, 2022 8.120 8.670 8.120 8.550 44,354 +0.36(+4.40%)
Sep 13, 2022 8.930 8.930 8.040 8.190 96,907 -0.75(-8.39%)
Sep 12, 2022 8.470 9.030 8.415 8.940 78,231 +0.47(+5.55%)
Sep 09, 2022 8.060 8.678 8.060 8.470 51,526 +0.39(+4.83%)
Sep 08, 2022 7.950 8.280 7.650 8.080 123,794 -0.01(-0.12%)
Sep 07, 2022 8.280 8.410 8.010 8.090 77,297 -0.01(-0.12%)
Sep 06, 2022 10.16 10.16 8.010 8.100 377,380 -2.08(-20.43%)
Sep 02, 2022 9.930 10.18 9.751 10.18 89,742 +0.32(+3.25%)
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.