Canada markets open in 1 hour 28 minutes

TherapeuticsMD, Inc. (TXMD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.8800+0.0100 (+0.53%)
At close: 04:00PM EDT
1.8800 0.00 (0.00%)
Pre-Market: 08:00AM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.87001.92001.84001.88001.880024,634
May 02, 20241.87001.92001.87001.90001.90007,100
May 01, 20241.89001.91001.85001.89001.89009,200
Apr 30, 20241.91001.95001.85001.88001.880015,700
Apr 29, 20241.88001.93001.86001.89001.890031,800
Apr 26, 20241.87001.90001.86001.86001.86006,200
Apr 25, 20241.88001.91001.87001.87001.870010,600
Apr 24, 20241.89001.93001.86001.92001.920014,800
Apr 23, 20241.87001.89001.86001.88001.880020,700
Apr 22, 20241.87001.93001.86001.88001.880019,000
Apr 19, 20241.88001.98001.86001.86001.860010,300
Apr 18, 20241.96001.99001.88001.89001.89005,700
Apr 17, 20241.95002.02001.88001.89001.890029,000
Apr 16, 20242.02002.02001.86001.90001.900045,700
Apr 15, 20241.99002.05001.95001.95001.950038,100
Apr 12, 20242.08002.08001.96001.99001.990032,000
Apr 11, 20242.10002.11002.05002.08002.080028,100
Apr 10, 20242.16002.24002.07002.11002.110019,400
Apr 09, 20242.16002.34002.03002.15002.150088,600
Apr 08, 20242.15002.24002.15002.16002.160046,000
Apr 05, 20242.26002.26002.21002.21002.210012,800
Apr 04, 20242.25002.28002.22002.24002.240053,800
Apr 03, 20242.23002.27002.22002.23002.230044,400
Apr 02, 20242.31002.37002.24002.25002.250012,800
Apr 01, 20242.35002.38002.28002.32002.320020,400
Mar 28, 20242.26002.31002.25002.29002.290012,300
Mar 27, 20242.26002.30002.21002.25002.250012,700
Mar 26, 20242.30002.30002.24002.25002.250012,200
Mar 25, 20242.34002.34002.24002.29002.290014,700
Mar 22, 20242.36002.39002.26002.29002.290036,600
Mar 21, 20242.36002.40002.30002.30002.30008,100
Mar 20, 20242.32002.40002.27002.35002.35008,100
Mar 19, 20242.30002.41002.24002.29002.290020,800
Mar 18, 20242.43002.61002.21002.30002.300054,600
Mar 15, 20242.30002.40002.30002.40002.400014,500
Mar 14, 20242.36002.43002.32002.36002.360024,800
Mar 13, 20242.34002.48002.34002.38002.380014,700
Mar 12, 20242.24002.40002.23002.38002.380014,400
Mar 11, 20242.32002.51002.23002.23002.230045,400
Mar 08, 20242.36002.44002.26002.33002.330018,400
Mar 07, 20242.31002.49002.14002.29002.290037,400
Mar 06, 20242.74002.75002.38002.45002.450037,200
Mar 05, 20242.64002.72002.62002.69002.690026,600
Mar 04, 20242.59002.66002.55002.64002.640050,600
Mar 01, 20242.40002.59002.24002.54002.540072,800
Feb 29, 20242.38002.41002.29002.40002.400013,200
Feb 28, 20242.35002.39002.27002.37002.370020,200
Feb 27, 20242.23002.36002.22002.35002.350027,200
Feb 26, 20242.24002.30002.24002.29002.290029,500
Feb 23, 20242.23002.25002.22002.25002.250016,600
Feb 22, 20242.25002.27002.23002.26002.260016,700
Feb 21, 20242.24002.27002.22002.26002.26008,200
Feb 20, 20242.26002.28002.22002.27002.270020,500
Feb 16, 20242.28002.28002.23002.26002.260012,500
Feb 15, 20242.27002.28002.23002.24002.24009,600
Feb 14, 20242.25002.29002.23002.29002.29008,800
Feb 13, 20242.23002.28002.23002.24002.24007,300
Feb 12, 20242.23002.30002.23002.25002.250013,800
Feb 09, 20242.23002.29002.22002.29002.290012,700
Feb 08, 20242.22002.29002.22002.29002.29006,300
Feb 07, 20242.28002.28002.22002.27002.270012,900
Feb 06, 20242.26002.31002.26002.29002.290016,100
Feb 05, 20242.25002.29002.25002.29002.29006,900
Feb 02, 20242.26002.33002.26002.27002.270010,000
Feb 01, 20242.29002.29002.26002.26002.260010,600
Jan 31, 20242.27002.32002.26002.26002.26008,000
Jan 30, 20242.30002.32002.27002.29002.29006,600
Jan 29, 20242.27002.31002.27002.30002.300012,600
Jan 26, 20242.28002.31002.26002.27002.27005,800
Jan 25, 20242.29002.32002.28002.30002.300011,600
Jan 24, 20242.29002.34002.22002.29002.29008,100
Jan 23, 20242.24002.34002.24002.31002.310039,300
Jan 22, 20242.12002.30002.12002.24002.240020,900
Jan 19, 20242.31002.31002.13002.23002.230027,400
Jan 18, 20242.29002.29002.26002.27002.270016,700
Jan 17, 20242.27002.30002.27002.28002.280012,400
Jan 16, 20242.28002.31002.26002.28002.280012,400
Jan 12, 20242.36002.37002.28002.28002.280020,500
Jan 11, 20242.35002.36002.32002.34002.340010,300
Jan 10, 20242.36002.37002.29002.37002.370021,100
Jan 09, 20242.33002.36002.29002.36002.360012,700
Jan 08, 20242.28002.36002.28002.36002.360022,900
Jan 05, 20242.26002.32002.26002.28002.280018,300
Jan 04, 20242.30002.36002.27002.28002.280011,800
Jan 03, 20242.32002.32002.26002.30002.300010,900
Jan 02, 20242.27002.36002.25002.33002.330012,000
Dec 29, 20232.32002.34002.22002.25002.250034,200
Dec 28, 20232.38002.49002.31002.36002.360041,200
Dec 27, 20232.43002.50002.37002.39002.390025,300
Dec 26, 20232.35002.46002.31002.46002.460027,600
Dec 22, 20232.38002.44002.29002.31002.310040,500
Dec 21, 20232.38002.40002.27002.40002.400019,400
Dec 20, 20232.35002.38002.19002.31002.310033,400
Dec 19, 20232.38002.38002.18002.37002.370020,500
Dec 18, 20232.33002.35002.19002.35002.350020,500
Dec 15, 20232.38002.38002.25002.34002.340019,900
Dec 14, 20232.25002.39002.12002.39002.390024,600
Dec 13, 20232.20002.25002.11002.25002.250049,500
Dec 12, 20232.21002.26002.10002.20002.200023,900
Dec 11, 20232.10002.25002.10002.20002.200027,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...