Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

TXMD Historical Prices

TherapeuticsMD, Inc. · daily open, high, low, close & volume

Trading days
250
Period high
2.95
Period low
1.43
Period change
-4.59%
DateOpenHighLowCloseChangeVolume
Nov 13, 20261.791.891.741.87+2.75%50,487
Nov 12, 20261.831.831.791.82-1.62%4,993
Nov 11, 20261.741.861.741.85+6.32%13,284
Nov 10, 20261.731.751.731.74+2.96%8,557
Nov 9, 20261.691.721.661.69-2.87%30,714
Nov 6, 20261.761.821.621.74+1.75%33,914
Nov 5, 20261.821.821.711.71-6.04%12,449
Nov 4, 20261.791.821.751.82+2.25%28,734
Nov 3, 20261.771.801.771.78-1.66%6,745
Nov 2, 20261.801.821.771.81+0.56%8,524
Oct 30, 20261.801.811.801.80-1.64%3,832
Oct 29, 20261.821.831.801.83+2.23%4,277
Oct 28, 20261.771.821.751.79+0.56%22,066
Oct 27, 20261.781.811.771.78-1.11%7,157
Oct 26, 20261.771.811.761.80+0.00%6,387
Oct 23, 20261.871.871.761.80-2.70%15,707
Oct 22, 20261.881.891.851.85-2.63%5,654
Oct 21, 20261.911.911.871.90+1.06%6,505
Oct 20, 20261.911.911.841.88+1.08%13,474
Oct 19, 20261.882.011.751.86-2.11%119,946
Oct 16, 20261.931.951.881.90-1.55%32,798
Oct 15, 20261.971.981.921.93-2.03%18,003
Oct 14, 20261.961.991.961.97+0.51%6,922
Oct 13, 20261.991.991.961.96-2.97%29,110
Oct 12, 20262.012.052.002.02-1.94%14,039
Oct 9, 20262.002.061.992.06+2.49%10,054
Oct 8, 20262.002.031.992.01+0.50%13,807
Oct 7, 20262.002.041.992.00-0.99%42,516
Oct 6, 20262.012.062.012.02+0.50%8,375
Oct 5, 20262.022.082.012.01-1.95%19,385
Oct 2, 20262.002.062.002.05+0.99%9,909
Oct 1, 20262.022.062.002.03+0.00%20,375
Sep 30, 20262.102.122.032.03-0.49%7,250
Sep 29, 20262.102.102.042.04-2.39%8,032
Sep 28, 20262.032.092.032.09+1.95%12,117
Sep 25, 20262.132.132.042.05-3.76%13,800
Sep 24, 20262.102.152.102.13-1.84%7,470
Sep 23, 20262.172.202.112.17+0.46%29,925
Sep 22, 20262.082.172.082.16+2.86%17,203
Sep 21, 20262.182.192.042.10-4.11%52,259
Sep 18, 20262.192.192.182.19+0.46%7,968
Sep 17, 20262.182.212.182.18+0.00%7,184
Sep 16, 20262.162.192.132.18+0.93%27,205
Sep 15, 20262.162.172.132.16+0.00%20,911
Sep 14, 20262.162.172.152.16+0.00%14,269
Sep 11, 20262.092.182.092.16+2.86%28,412
Sep 10, 20262.122.172.072.10-0.94%20,130
Sep 9, 20262.142.212.122.12-0.93%14,686
Sep 8, 20262.162.172.122.14-3.17%13,152
Sep 4, 20262.232.232.182.21-1.34%8,810
Sep 3, 20262.232.312.212.24-0.88%8,652
Sep 2, 20262.232.312.182.26+3.67%56,438
Aug 31, 20262.172.282.172.18-1.80%46,437
Aug 28, 20262.302.302.222.22+0.00%19,492
Aug 27, 20262.252.262.222.22-2.63%25,142
Aug 26, 20262.322.322.212.28+0.00%70,787
Aug 25, 20262.202.302.172.28+10.14%212,200
Aug 24, 20262.062.082.062.07+0.49%16,227
Aug 21, 20262.062.072.042.06+0.00%3,431
Aug 20, 20262.022.072.012.06+1.48%25,515
Aug 19, 20262.052.052.022.03+1.00%20,320
Aug 18, 20262.012.022.002.01+0.00%27,753
Aug 17, 20262.042.042.012.01-2.90%61,602
Aug 14, 20262.062.082.052.07-0.48%17,680
Aug 13, 20262.072.092.072.08+0.00%6,930
Aug 12, 20262.102.122.062.08+0.48%32,151
Aug 11, 20262.072.182.072.07+0.00%14,576
Aug 10, 20262.072.102.072.07+0.00%14,419
Aug 7, 20262.062.102.062.07-0.96%8,999
Aug 6, 20262.032.092.032.09+0.97%10,245
Aug 5, 20262.032.082.032.07+1.47%7,688
Aug 4, 20262.052.072.032.04+0.00%22,598
Aug 3, 20262.032.092.022.04+0.49%15,575
Jul 31, 20262.032.062.022.03+0.00%9,537
Jul 30, 20262.032.092.032.03-1.46%14,098
Jul 29, 20262.072.082.022.06+0.00%22,472
Jul 28, 20262.112.112.032.06-0.48%16,251
Jul 27, 20262.052.102.052.07+0.49%9,878
Jul 24, 20262.062.102.052.06+0.00%31,106
Jul 23, 20262.012.072.012.06+1.98%27,109
Jul 22, 20262.032.072.022.02-0.98%21,137
Jul 21, 20262.102.102.022.04-3.32%5,992
Jul 20, 20262.082.122.022.11+2.43%36,823
Jul 17, 20262.092.092.022.06+0.98%21,721
Jul 16, 20261.912.091.912.04+5.15%46,380
Jul 15, 20261.911.981.911.94-1.52%16,607
Jul 14, 20261.961.991.911.97+0.00%6,604
Jul 13, 20262.002.001.971.97-1.50%6,986
Jul 10, 20262.002.061.952.00-0.50%13,181
Jul 9, 20261.942.021.942.01+2.03%42,871
Jul 8, 20261.982.031.941.97+0.00%54,724
Jul 7, 20261.972.021.961.97+0.00%13,649
Jul 6, 20262.022.071.951.97-6.64%70,999
Jul 2, 20262.162.192.012.11-2.31%13,608
Jul 1, 20262.212.322.082.16-2.26%36,087
Jun 30, 20262.302.372.152.21-1.34%48,489
Jun 29, 20262.092.252.092.24+6.16%41,863
Jun 26, 20262.012.152.012.11+3.94%50,905
Jun 25, 20262.002.152.002.03+1.00%33,290
Jun 24, 20262.012.041.992.01+0.50%22,442
Jun 23, 20262.012.091.992.00+0.00%18,916
Jun 22, 20262.032.151.972.00+2.56%42,836
Jun 18, 20262.262.301.891.95-14.10%69,694
Jun 17, 20262.262.322.262.27-0.87%16,843
Jun 16, 20262.292.292.232.29+0.44%20,905
Jun 15, 20262.202.422.202.28+3.64%118,828
Jun 12, 20261.852.201.852.20+20.88%259,973
Jun 11, 20261.851.901.811.82-2.15%54,020
Jun 10, 20261.861.961.851.86-1.06%39,927
Jun 9, 20261.911.961.801.88+0.00%87,386
Jun 8, 20262.002.021.841.88-5.53%174,556
Jun 5, 20262.012.021.941.99-0.50%132,376
Jun 4, 20262.032.071.982.00+1.52%12,186
Jun 3, 20262.032.041.951.97-3.43%44,061
Jun 2, 20262.062.111.872.04-3.77%178,364
Jun 1, 20262.042.122.022.12-0.93%14,827
May 29, 20262.122.142.042.14+1.42%14,602
May 28, 20262.022.172.022.11+0.00%24,695
May 27, 20262.072.172.052.11+0.00%27,213
May 26, 20262.112.142.022.11-0.47%20,552
May 22, 20262.152.152.042.12+0.47%13,416
May 21, 20262.042.112.042.11+1.44%12,898
May 20, 20262.062.082.032.08+1.96%10,160
May 19, 20262.022.082.022.04+0.99%6,784
May 18, 20262.022.102.022.02+1.00%12,029
May 15, 20262.002.052.002.00+0.50%9,916
May 14, 20261.982.041.981.99-1.49%8,924
May 13, 20261.982.061.952.02+3.59%24,771
May 12, 20261.932.001.931.95-0.51%14,501
May 11, 20261.962.031.941.96-1.01%23,182
May 8, 20261.972.101.961.98-1.49%59,744
May 7, 20262.032.041.952.01-0.99%12,547
May 6, 20261.992.101.922.03-1.93%23,790
May 5, 20262.022.071.992.07+2.48%61,560
May 4, 20262.022.092.002.02-2.42%8,775
May 1, 20262.042.092.042.07+1.47%2,730
Apr 30, 20262.102.172.042.04-3.32%19,199
Apr 29, 20262.192.192.032.11+0.48%23,491
Apr 28, 20262.082.162.082.10+1.45%10,075
Apr 27, 20262.152.202.042.07-5.48%32,988
Apr 24, 20262.132.202.122.19+0.46%9,602
Apr 23, 20262.102.242.092.18+3.32%8,764
Apr 22, 20262.082.222.082.11-3.21%11,814
Apr 21, 20262.192.252.092.18-0.46%34,741
Apr 20, 20262.062.192.062.19+5.80%29,795
Apr 17, 20262.042.132.042.07-0.48%20,984
Apr 16, 20262.092.102.022.08-0.48%29,043
Apr 15, 20262.042.192.042.09-0.95%20,154
Apr 14, 20262.032.222.032.11+2.93%59,718
Apr 13, 20262.082.131.972.05-0.97%36,003
Apr 10, 20262.072.122.032.07+0.98%12,053
Apr 9, 20262.062.062.022.05+0.00%6,253
Apr 8, 20262.082.142.042.05+1.49%22,446
Apr 7, 20262.172.172.012.02-8.18%17,569
Apr 6, 20262.002.282.002.20+10.00%31,121
Apr 2, 20262.002.051.942.00+0.00%16,115
Apr 1, 20262.052.161.992.00-0.99%26,624
Mar 31, 20261.902.051.902.02+1.51%15,395
Mar 30, 20262.092.191.951.99-5.24%41,177
Mar 27, 20262.202.272.102.10-5.41%20,368
Mar 26, 20262.302.362.222.22-3.06%5,843
Mar 25, 20262.282.402.282.29+0.00%12,428
Mar 24, 20262.312.402.282.29-0.87%12,204
Mar 23, 20262.262.352.232.31+3.12%23,947
Mar 20, 20262.212.332.192.24+0.45%38,397
Mar 19, 20262.162.262.162.23+0.45%18,069
Mar 18, 20262.222.302.202.22-0.45%27,737
Mar 17, 20262.182.332.182.23+2.76%32,411
Mar 16, 20262.162.202.162.17+0.00%13,610
Mar 13, 20262.282.282.152.17-4.82%21,256
Mar 12, 20262.252.332.252.28-0.44%15,154
Mar 11, 20262.292.312.262.29-0.43%17,392
Mar 10, 20262.252.352.252.30+0.00%36,434
Mar 9, 20262.252.322.252.30+2.22%13,095
Mar 6, 20262.202.282.172.25+0.90%15,941
Mar 5, 20262.152.272.152.23+3.24%17,865
Mar 4, 20262.182.322.072.16-2.70%41,907
Mar 3, 20262.192.312.152.22-0.89%39,779
Mar 2, 20262.242.282.192.24-0.88%21,627
Feb 27, 20262.292.292.222.26+0.00%11,837
Feb 26, 20262.212.302.212.26+0.44%15,848
Feb 25, 20262.202.312.182.25+0.00%22,068
Feb 24, 20262.232.352.162.25-1.32%18,167
Feb 23, 20262.252.332.242.28-0.87%21,509
Feb 20, 20262.292.362.262.30-1.29%17,818
Feb 19, 20262.302.362.262.33+0.43%26,855
Feb 18, 20262.312.402.282.32+0.87%17,107
Feb 17, 20262.362.392.292.30-2.54%48,107
Feb 13, 20262.432.512.332.36-2.48%22,228
Feb 12, 20262.442.452.342.42-0.41%66,420
Feb 11, 20262.372.442.282.43+2.10%41,478
Feb 10, 20262.442.532.262.38-4.03%32,301
Feb 9, 20262.272.542.262.48+8.30%63,280
Feb 6, 20262.232.312.192.29+4.57%31,381
Feb 5, 20262.192.362.122.19-2.67%49,430
Feb 4, 20262.362.372.132.25-3.43%87,956
Feb 3, 20262.252.422.212.33+3.10%48,064
Feb 2, 20262.112.332.102.26+4.63%56,557
Jan 30, 20262.242.352.142.16-6.09%62,257
Jan 29, 20262.082.422.082.30+7.48%133,875
Jan 28, 20262.352.422.122.14-11.57%159,955
Jan 27, 20262.792.952.422.42-12.64%237,004
Jan 26, 20262.612.852.422.77+6.13%154,263
Jan 23, 20262.582.652.362.61+2.35%87,730
Jan 22, 20262.522.652.412.55+2.41%97,724
Jan 21, 20262.492.572.312.49-0.40%102,598
Jan 20, 20262.192.592.162.50+12.11%278,119
Jan 16, 20262.242.372.182.23-0.45%152,431
Jan 15, 20262.142.242.072.24+4.67%102,598
Jan 14, 20262.132.142.002.14+1.90%197,809
Jan 13, 20262.102.121.942.10+0.96%298,152
Jan 12, 20262.092.152.022.08-3.70%364,808
Jan 9, 20262.062.192.012.16+4.85%127,979
Jan 8, 20262.052.081.962.06+0.98%84,945
Jan 7, 20262.062.141.802.04+0.00%209,024
Jan 6, 20261.782.151.722.04+13.33%411,826
Jan 5, 20261.651.981.631.80+9.09%120,448
Jan 2, 20261.661.661.581.65+1.23%60,090
Dec 31, 20251.671.691.601.63-0.61%68,909
Dec 30, 20251.751.771.611.64-2.38%58,954
Dec 29, 20251.711.781.651.68-3.45%76,831
Dec 26, 20251.701.771.671.74+2.35%34,387
Dec 24, 20251.651.781.651.70+3.66%38,148
Dec 23, 20251.661.741.641.64-2.38%28,859
Dec 22, 20251.701.831.651.68-1.18%88,747
Dec 19, 20251.701.741.611.70+1.80%52,002
Dec 18, 20251.731.741.641.67+0.00%39,857
Dec 17, 20251.641.711.631.67+3.09%50,213
Dec 16, 20251.741.801.621.62-4.71%33,698
Dec 15, 20251.841.851.671.70-2.86%44,371
Dec 12, 20251.831.861.751.75-4.89%40,024
Dec 11, 20251.851.931.811.84-2.13%78,054
Dec 10, 20251.782.011.721.88+10.59%145,406
Dec 9, 20251.681.841.681.70+2.41%38,790
Dec 8, 20251.751.851.641.66-4.60%29,177
Dec 5, 20251.601.741.461.74+8.07%146,533
Dec 4, 20251.541.631.501.61+1.26%20,794
Dec 3, 20251.431.631.431.59+8.90%35,414
Dec 2, 20251.501.541.441.46-3.95%59,830
Dec 1, 20251.701.701.511.52-10.59%87,685
Nov 28, 20251.681.751.651.70+3.03%13,455
Nov 26, 20251.641.731.631.65+1.85%35,518
Nov 25, 20251.681.741.591.62-1.22%26,837
Nov 24, 20251.801.891.551.64-7.87%197,216
Nov 21, 20251.891.941.731.78-7.29%137,594
Nov 20, 20251.592.081.591.92+16.36%274,974
Nov 19, 20251.531.961.501.65+7.14%364,602
Nov 18, 20251.471.581.441.54+1.32%118,394
Nov 17, 20251.962.101.511.52-22.45%399,208
Nov 14, 20251.592.001.571.96+20.99%290,712

Daily open, high, low, close and volume for TherapeuticsMD, Inc. (TXMD). Showing 250 trading days. Unadjusted prices.