Therapeuticsmd Inc (NQ: TXMD )

5.310 +0.040 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 5.150 5.367 5.150 5.310 24,069 +0.04(+0.76%)
Jan 31, 2023 5.180 5.300 5.180 5.270 24,590 +0.05(+0.96%)
Jan 30, 2023 5.200 5.440 5.170 5.220 41,544 -0.12(-2.25%)
Jan 27, 2023 5.070 5.510 5.040 5.340 224,859 +0.26(+5.12%)
Jan 26, 2023 5.170 5.340 5.010 5.080 62,671 -0.13(-2.50%)
Jan 25, 2023 5.100 5.350 5.100 5.210 34,142 -0.03(-0.57%)
Jan 24, 2023 5.260 5.430 5.160 5.240 52,369 -0.08(-1.50%)
Jan 23, 2023 5.380 5.550 5.300 5.320 53,910 -0.17(-3.10%)
Jan 20, 2023 5.250 5.490 5.250 5.490 13,920 +0.14(+2.62%)
Jan 19, 2023 5.430 5.430 5.280 5.350 13,629 -0.04(-0.74%)
Jan 18, 2023 5.470 5.640 5.260 5.390 39,580 -0.13(-2.36%)
Jan 17, 2023 5.300 5.600 5.260 5.520 53,720 +0.12(+2.22%)
Jan 13, 2023 5.300 5.500 5.150 5.400 36,534 +0.00(+0.00%)
Jan 12, 2023 5.080 5.440 5.020 5.400 50,549 +0.23(+4.45%)
Jan 11, 2023 5.510 5.610 5.035 5.170 148,250 -0.47(-8.33%)
Jan 10, 2023 5.280 5.640 5.280 5.640 29,061 +0.31(+5.82%)
Jan 09, 2023 5.370 5.730 5.220 5.330 61,827 -0.17(-3.09%)
Jan 06, 2023 5.810 5.890 5.310 5.500 55,679 -0.15(-2.65%)
Jan 05, 2023 6.300 6.300 5.650 5.650 42,869 -0.60(-9.60%)
Jan 04, 2023 6.010 6.270 5.900 6.250 42,410 +0.00(+0.00%)
Jan 03, 2023 6.130 6.490 5.610 6.250 98,193 +0.66(+11.81%)
Dec 30, 2022 5.470 5.620 5.080 5.590 71,383 -0.04(-0.71%)
Dec 29, 2022 5.640 5.750 5.400 5.630 79,056 -0.02(-0.35%)
Dec 28, 2022 5.250 5.660 5.082 5.650 44,772 +0.41(+7.82%)
Dec 27, 2022 5.460 5.620 4.950 5.240 224,857 -0.38(-6.76%)
Dec 23, 2022 5.750 5.750 5.415 5.620 78,361 -0.24(-4.10%)
Dec 22, 2022 5.980 6.042 5.770 5.860 19,390 -0.26(-4.25%)
Dec 21, 2022 6.560 6.600 6.025 6.120 69,649 -0.59(-8.79%)
Dec 20, 2022 6.730 6.750 6.400 6.710 57,370 -0.26(-3.73%)
Dec 19, 2022 6.940 6.970 6.350 6.970 95,980 -0.12(-1.69%)
Dec 16, 2022 6.640 7.180 6.470 7.090 527,679 +0.46(+6.94%)
Dec 15, 2022 6.550 6.990 6.396 6.630 91,630 -0.37(-5.29%)
Dec 14, 2022 6.570 7.100 6.570 7.000 95,253 +0.28(+4.17%)
Dec 13, 2022 6.970 7.100 6.320 6.720 118,305 +0.04(+0.60%)
Dec 12, 2022 6.430 6.900 6.430 6.680 132,098 +0.26(+4.05%)
Dec 09, 2022 5.980 6.570 5.970 6.420 176,776 +0.44(+7.36%)
Dec 08, 2022 6.010 6.470 5.755 5.980 197,672 -0.03(-0.50%)
Dec 07, 2022 5.140 6.200 5.090 6.010 328,169 +0.61(+11.30%)
Dec 06, 2022 4.950 5.450 4.600 5.400 280,091 +0.28(+5.47%)
Dec 05, 2022 4.550 6.070 4.480 5.120 3,476,168 +0.67(+15.06%)
Dec 02, 2022 4.270 4.480 4.270 4.450 27,091 +0.08(+1.83%)
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.