NasdaqGS - Delayed Quote USD

TherapeuticsMD, Inc. (TXMD)

1.8700 -0.0500 (-2.60%)
At close: April 25 at 4:00 PM EDT
1.8700 0.00 (0.00%)
After hours: April 25 at 6:46 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 1.8800 1.9100 1.8700 1.8700 1.8700 10,600
Apr 24, 2024 1.8900 1.9300 1.8600 1.9200 1.9200 14,800
Apr 23, 2024 1.8700 1.8900 1.8600 1.8800 1.8800 20,700
Apr 22, 2024 1.8700 1.9300 1.8600 1.8800 1.8800 19,000
Apr 19, 2024 1.8800 1.9800 1.8600 1.8600 1.8600 10,300
Apr 18, 2024 1.9600 1.9900 1.8800 1.8900 1.8900 5,700
Apr 17, 2024 1.9500 2.0200 1.8800 1.8900 1.8900 29,000
Apr 16, 2024 2.0200 2.0200 1.8600 1.9000 1.9000 45,700
Apr 15, 2024 1.9900 2.0500 1.9500 1.9500 1.9500 38,100
Apr 12, 2024 2.0800 2.0800 1.9600 1.9900 1.9900 32,000
Apr 11, 2024 2.1000 2.1100 2.0500 2.0800 2.0800 28,100
Apr 10, 2024 2.1600 2.2400 2.0700 2.1100 2.1100 19,400
Apr 9, 2024 2.1600 2.3400 2.0300 2.1500 2.1500 88,600
Apr 8, 2024 2.1500 2.2400 2.1500 2.1600 2.1600 46,000
Apr 5, 2024 2.2600 2.2600 2.2100 2.2100 2.2100 12,800
Apr 4, 2024 2.2500 2.2800 2.2200 2.2400 2.2400 53,800
Apr 3, 2024 2.2300 2.2700 2.2200 2.2300 2.2300 44,400
Apr 2, 2024 2.3100 2.3700 2.2400 2.2500 2.2500 12,800
Apr 1, 2024 2.3500 2.3800 2.2800 2.3200 2.3200 20,400
Mar 28, 2024 2.2600 2.3100 2.2500 2.2900 2.2900 12,300
Mar 27, 2024 2.2600 2.3000 2.2100 2.2500 2.2500 12,700
Mar 26, 2024 2.3000 2.3000 2.2400 2.2500 2.2500 12,200
Mar 25, 2024 2.3400 2.3400 2.2400 2.2900 2.2900 14,700
Mar 22, 2024 2.3600 2.3900 2.2600 2.2900 2.2900 36,600
Mar 21, 2024 2.3600 2.4000 2.3000 2.3000 2.3000 8,100
Mar 20, 2024 2.3200 2.4000 2.2700 2.3500 2.3500 8,100
Mar 19, 2024 2.3000 2.4100 2.2400 2.2900 2.2900 20,800
Mar 18, 2024 2.4300 2.6100 2.2100 2.3000 2.3000 54,600
Mar 15, 2024 2.3000 2.4000 2.3000 2.4000 2.4000 14,500
Mar 14, 2024 2.3600 2.4300 2.3200 2.3600 2.3600 24,800
Mar 13, 2024 2.3400 2.4800 2.3400 2.3800 2.3800 14,700
Mar 12, 2024 2.2400 2.4000 2.2300 2.3800 2.3800 14,400
Mar 11, 2024 2.3200 2.5100 2.2300 2.2300 2.2300 45,400
Mar 8, 2024 2.3600 2.4400 2.2600 2.3300 2.3300 18,400
Mar 7, 2024 2.3100 2.4900 2.1400 2.2900 2.2900 37,400
Mar 6, 2024 2.7400 2.7500 2.3800 2.4500 2.4500 37,200
Mar 5, 2024 2.6400 2.7200 2.6200 2.6900 2.6900 26,600
Mar 4, 2024 2.5900 2.6600 2.5500 2.6400 2.6400 50,600
Mar 1, 2024 2.4000 2.5900 2.2400 2.5400 2.5400 72,800
Feb 29, 2024 2.3800 2.4100 2.2900 2.4000 2.4000 13,200
Feb 28, 2024 2.3500 2.3900 2.2700 2.3700 2.3700 20,200
Feb 27, 2024 2.2300 2.3600 2.2200 2.3500 2.3500 27,200
Feb 26, 2024 2.2400 2.3000 2.2400 2.2900 2.2900 29,500
Feb 23, 2024 2.2300 2.2500 2.2200 2.2500 2.2500 16,600
Feb 22, 2024 2.2500 2.2700 2.2300 2.2600 2.2600 16,700
Feb 21, 2024 2.2400 2.2700 2.2200 2.2600 2.2600 8,200
Feb 20, 2024 2.2600 2.2800 2.2200 2.2700 2.2700 20,500
Feb 16, 2024 2.2800 2.2800 2.2300 2.2600 2.2600 12,500
Feb 15, 2024 2.2700 2.2800 2.2300 2.2400 2.2400 9,600
Feb 14, 2024 2.2500 2.2900 2.2300 2.2900 2.2900 8,800
Feb 13, 2024 2.2300 2.2800 2.2300 2.2400 2.2400 7,300
Feb 12, 2024 2.2300 2.3000 2.2300 2.2500 2.2500 13,800
Feb 9, 2024 2.2300 2.2900 2.2200 2.2900 2.2900 12,700
Feb 8, 2024 2.2200 2.2900 2.2200 2.2900 2.2900 6,300
Feb 7, 2024 2.2800 2.2800 2.2200 2.2700 2.2700 12,900
Feb 6, 2024 2.2600 2.3100 2.2600 2.2900 2.2900 16,100
Feb 5, 2024 2.2500 2.2900 2.2500 2.2900 2.2900 6,900
Feb 2, 2024 2.2600 2.3300 2.2600 2.2700 2.2700 10,000
Feb 1, 2024 2.2900 2.2900 2.2600 2.2600 2.2600 10,600
Jan 31, 2024 2.2700 2.3200 2.2600 2.2600 2.2600 8,000
Jan 30, 2024 2.3000 2.3200 2.2700 2.2900 2.2900 6,600
Jan 29, 2024 2.2700 2.3100 2.2700 2.3000 2.3000 12,600
Jan 26, 2024 2.2800 2.3100 2.2600 2.2700 2.2700 5,800
Jan 25, 2024 2.2900 2.3200 2.2800 2.3000 2.3000 11,600
Jan 24, 2024 2.2900 2.3400 2.2200 2.2900 2.2900 8,100
Jan 23, 2024 2.2400 2.3400 2.2400 2.3100 2.3100 39,300
Jan 22, 2024 2.1200 2.3000 2.1200 2.2400 2.2400 20,900
Jan 19, 2024 2.3100 2.3100 2.1300 2.2300 2.2300 27,400
Jan 18, 2024 2.2900 2.2900 2.2600 2.2700 2.2700 16,700
Jan 17, 2024 2.2700 2.3000 2.2700 2.2800 2.2800 12,400
Jan 16, 2024 2.2800 2.3100 2.2600 2.2800 2.2800 12,400
Jan 12, 2024 2.3600 2.3700 2.2800 2.2800 2.2800 20,500
Jan 11, 2024 2.3500 2.3600 2.3200 2.3400 2.3400 10,300
Jan 10, 2024 2.3600 2.3700 2.2900 2.3700 2.3700 21,100
Jan 9, 2024 2.3300 2.3600 2.2900 2.3600 2.3600 12,700
Jan 8, 2024 2.2800 2.3600 2.2800 2.3600 2.3600 22,900
Jan 5, 2024 2.2600 2.3200 2.2600 2.2800 2.2800 18,300
Jan 4, 2024 2.3000 2.3600 2.2700 2.2800 2.2800 11,800
Jan 3, 2024 2.3200 2.3200 2.2600 2.3000 2.3000 10,900
Jan 2, 2024 2.2700 2.3600 2.2500 2.3300 2.3300 12,000
Dec 29, 2023 2.3200 2.3400 2.2200 2.2500 2.2500 34,200
Dec 28, 2023 2.3800 2.4900 2.3100 2.3600 2.3600 41,200
Dec 27, 2023 2.4300 2.5000 2.3700 2.3900 2.3900 25,300
Dec 26, 2023 2.3500 2.4600 2.3100 2.4600 2.4600 27,600
Dec 22, 2023 2.3800 2.4400 2.2900 2.3100 2.3100 40,500
Dec 21, 2023 2.3800 2.4000 2.2700 2.4000 2.4000 19,400
Dec 20, 2023 2.3500 2.3800 2.1900 2.3100 2.3100 33,400
Dec 19, 2023 2.3800 2.3800 2.1800 2.3700 2.3700 20,500
Dec 18, 2023 2.3300 2.3500 2.1900 2.3500 2.3500 20,500
Dec 15, 2023 2.3800 2.3800 2.2500 2.3400 2.3400 19,900
Dec 14, 2023 2.2500 2.3900 2.1200 2.3900 2.3900 24,600
Dec 13, 2023 2.2000 2.2500 2.1100 2.2500 2.2500 49,500
Dec 12, 2023 2.2100 2.2600 2.1000 2.2000 2.2000 23,900
Dec 11, 2023 2.1000 2.2500 2.1000 2.2000 2.2000 27,900
Dec 8, 2023 2.1600 2.2700 2.0100 2.0800 2.0800 85,200
Dec 7, 2023 2.3000 2.3100 2.1400 2.2100 2.2100 23,900
Dec 6, 2023 2.4900 2.4900 2.2100 2.2500 2.2500 46,000
Dec 5, 2023 2.5500 2.6200 2.4300 2.4900 2.4900 8,700
Dec 4, 2023 2.5800 2.6100 2.4900 2.5400 2.5400 24,200
Dec 1, 2023 2.6000 2.7600 2.6000 2.7400 2.7400 18,000
Nov 30, 2023 2.8000 2.8400 2.5800 2.5800 2.5800 17,000
Nov 29, 2023 2.8300 2.9900 2.7900 2.7900 2.7900 15,900
Nov 28, 2023 2.8000 2.9200 2.8000 2.8500 2.8500 20,000
Nov 27, 2023 2.8800 2.9700 2.7600 2.7900 2.7900 21,100
Nov 24, 2023 2.7200 2.9900 2.6900 2.9700 2.9700 8,100
Nov 22, 2023 2.7400 2.7800 2.7000 2.7800 2.7800 9,800
Nov 21, 2023 2.8700 2.8700 2.6500 2.7900 2.7900 17,900
Nov 20, 2023 2.2600 3.0700 2.1700 2.9200 2.9200 95,200
Nov 17, 2023 2.2800 2.4200 2.1800 2.2700 2.2700 26,000
Nov 16, 2023 2.2600 2.3800 2.2300 2.3500 2.3500 10,600
Nov 15, 2023 2.0100 2.3700 2.0100 2.3600 2.3600 26,600
Nov 14, 2023 2.0000 2.1900 2.0000 2.0100 2.0100 60,500
Nov 13, 2023 2.0000 2.0400 2.0000 2.0200 2.0200 10,700
Nov 10, 2023 2.0000 2.3600 2.0000 2.0000 2.0000 17,700
Nov 9, 2023 2.1800 2.2400 2.0000 2.0000 2.0000 11,500
Nov 8, 2023 2.3000 2.4100 2.2000 2.2000 2.2000 21,400
Nov 7, 2023 2.2800 2.4100 2.2800 2.3600 2.3600 11,700
Nov 6, 2023 2.2500 2.4400 2.2500 2.3300 2.3300 19,800
Nov 3, 2023 2.2000 2.2600 2.1400 2.2100 2.2100 16,400
Nov 2, 2023 2.0400 2.2000 2.0400 2.2000 2.2000 11,800
Nov 1, 2023 2.1800 2.1800 2.0300 2.1100 2.1100 9,200
Oct 31, 2023 2.1000 2.1900 2.0600 2.1300 2.1300 16,500
Oct 30, 2023 2.0300 2.1100 1.9800 2.0700 2.0700 13,100
Oct 27, 2023 1.9700 2.1000 1.9700 2.0100 2.0100 15,200
Oct 26, 2023 2.0500 2.0500 1.9500 2.0000 2.0000 21,900
Oct 25, 2023 2.1500 2.1900 2.0300 2.0600 2.0600 24,500
Oct 24, 2023 2.1100 2.2900 2.0500 2.1400 2.1400 17,800
Oct 23, 2023 2.2500 2.3200 2.1600 2.1800 2.1800 28,200
Oct 20, 2023 2.3500 2.3700 2.2700 2.2800 2.2800 17,900
Oct 19, 2023 2.4000 2.4700 2.3500 2.3500 2.3500 10,400
Oct 18, 2023 2.4900 2.4900 2.3800 2.3800 2.3800 13,800
Oct 17, 2023 2.6700 2.7900 2.5400 2.5700 2.5700 23,500
Oct 16, 2023 2.4600 2.7400 2.3300 2.6700 2.6700 32,600
Oct 13, 2023 2.7400 2.7400 2.4700 2.5400 2.5400 7,900
Oct 12, 2023 2.7000 2.7000 2.3500 2.5700 2.5700 33,900
Oct 11, 2023 2.7300 2.8600 2.6000 2.6000 2.6000 17,500
Oct 10, 2023 2.6200 2.8200 2.6100 2.7600 2.7600 14,400
Oct 9, 2023 2.8800 2.8800 2.6700 2.6800 2.6800 10,400
Oct 6, 2023 2.7400 2.8700 2.6100 2.8500 2.8500 36,300
Oct 5, 2023 2.7100 2.8700 2.6900 2.7500 2.7500 26,800
Oct 4, 2023 2.8500 2.8600 2.6000 2.7600 2.7600 17,800
Oct 3, 2023 2.9400 2.9600 2.8600 2.9000 2.9000 9,900
Oct 2, 2023 2.9700 3.0300 2.9000 2.9900 2.9900 9,600
Sep 29, 2023 2.9500 3.0200 2.8600 3.0200 3.0200 12,400
Sep 28, 2023 3.0400 3.0700 2.9400 2.9400 2.9400 10,300
Sep 27, 2023 2.9300 3.1500 2.9300 3.0200 3.0200 19,300
Sep 26, 2023 2.7900 2.9600 2.7900 2.9200 2.9200 13,000
Sep 25, 2023 2.8500 3.0000 2.6900 2.8900 2.8900 19,300
Sep 22, 2023 3.1000 3.1200 2.9400 3.0100 3.0100 20,000
Sep 21, 2023 3.2500 3.2500 3.0000 3.0800 3.0800 15,400
Sep 20, 2023 3.2800 3.3500 3.2500 3.2500 3.2500 18,100
Sep 19, 2023 3.4200 3.4200 3.3000 3.3300 3.3300 10,500
Sep 18, 2023 3.4400 3.4700 3.3400 3.4200 3.4200 11,800
Sep 15, 2023 3.5600 3.6700 3.3300 3.3300 3.3300 100,800
Sep 14, 2023 3.6100 3.7000 3.5200 3.6200 3.6200 14,800
Sep 13, 2023 3.5700 3.7200 3.5300 3.5300 3.5300 5,700
Sep 12, 2023 3.5900 3.7200 3.5900 3.6200 3.6200 21,800
Sep 11, 2023 3.5700 3.7300 3.5300 3.6300 3.6300 15,500
Sep 8, 2023 3.6400 3.6600 3.5400 3.6000 3.6000 15,800
Sep 7, 2023 3.7500 3.7500 3.6400 3.6400 3.6400 9,200
Sep 6, 2023 3.8200 3.8200 3.6200 3.6800 3.6800 10,200
Sep 5, 2023 3.8600 3.8600 3.7300 3.7900 3.7900 11,100
Sep 1, 2023 3.7900 3.8700 3.6700 3.7800 3.7800 17,100
Aug 31, 2023 3.8000 3.9600 3.7600 3.7900 3.7900 17,100
Aug 30, 2023 3.8700 3.9500 3.7900 3.7900 3.7900 8,500
Aug 29, 2023 3.8500 3.9200 3.7500 3.8900 3.8900 16,100
Aug 28, 2023 3.9800 4.0300 3.7400 3.7800 3.7800 49,500
Aug 25, 2023 3.8900 4.0300 3.8400 4.0300 4.0300 13,500
Aug 24, 2023 3.7400 3.9300 3.7400 3.9300 3.9300 23,400
Aug 23, 2023 3.8000 3.9300 3.7600 3.9300 3.9300 22,100
Aug 22, 2023 3.7400 3.8400 3.7400 3.8400 3.8400 14,000
Aug 21, 2023 3.7200 3.8200 3.6700 3.8200 3.8200 9,400
Aug 18, 2023 3.6000 3.7600 3.5200 3.7500 3.7500 18,600
Aug 17, 2023 3.5000 3.6700 3.5000 3.6500 3.6500 26,000
Aug 16, 2023 3.7300 3.7500 3.5100 3.6600 3.6600 31,600
Aug 15, 2023 3.8400 3.8500 3.7000 3.8400 3.8400 26,800
Aug 14, 2023 4.0400 4.0400 3.8500 3.8500 3.8500 25,900
Aug 11, 2023 3.9900 4.0600 3.9500 3.9600 3.9600 17,700
Aug 10, 2023 4.0100 4.0700 3.9500 4.0000 4.0000 17,500
Aug 9, 2023 4.1000 4.2000 4.0100 4.0100 4.0100 8,900
Aug 8, 2023 4.3100 4.3100 4.0900 4.1200 4.1200 17,700
Aug 7, 2023 4.2200 4.2800 4.1000 4.1800 4.1800 9,500
Aug 4, 2023 4.2400 4.3500 4.1000 4.2600 4.2600 36,600
Aug 3, 2023 4.1500 4.2400 4.1300 4.2100 4.2100 19,100
Aug 2, 2023 4.1100 4.1700 4.0500 4.1700 4.1700 18,300
Aug 1, 2023 4.0500 4.2000 4.0100 4.1100 4.1100 33,800
Jul 31, 2023 4.0300 4.1200 4.0000 4.0600 4.0600 15,000
Jul 28, 2023 4.1200 4.1200 3.9700 4.0000 4.0000 18,300
Jul 27, 2023 4.1500 4.1500 3.9700 3.9800 3.9800 15,000
Jul 26, 2023 4.0400 4.2300 3.9600 4.1000 4.1000 19,600
Jul 25, 2023 4.1500 4.1700 3.9300 4.0300 4.0300 31,500
Jul 24, 2023 4.2600 4.2700 4.0600 4.1400 4.1400 15,400
Jul 21, 2023 4.1400 4.2800 4.1400 4.2000 4.2000 26,500
Jul 20, 2023 4.0600 4.1500 3.9800 4.1400 4.1400 17,600
Jul 19, 2023 3.9600 4.0500 3.9600 4.0500 4.0500 15,500
Jul 18, 2023 4.0400 4.0500 3.9600 4.0000 4.0000 18,500
Jul 17, 2023 3.9400 4.0000 3.9200 3.9700 3.9700 14,700
Jul 14, 2023 3.9500 4.0200 3.9000 3.9300 3.9300 11,500
Jul 13, 2023 3.9500 4.0500 3.9000 3.9400 3.9400 26,800
Jul 12, 2023 3.9600 3.9800 3.9100 3.9400 3.9400 9,400
Jul 11, 2023 3.9800 3.9900 3.9200 3.9400 3.9400 12,400
Jul 10, 2023 3.9700 4.0900 3.9300 3.9500 3.9500 34,600
Jul 7, 2023 4.0100 4.2700 4.0000 4.0700 4.0700 15,800
Jul 6, 2023 4.1100 4.1600 3.9900 3.9900 3.9900 13,900
Jul 5, 2023 4.2000 4.3200 4.0700 4.1400 4.1400 16,600
Jul 3, 2023 4.0800 4.2800 4.0800 4.1800 4.1800 14,500
Jun 30, 2023 4.2000 4.3400 4.1200 4.1200 4.1200 51,800
Jun 29, 2023 3.9200 4.1100 3.8500 4.1100 4.1100 27,900
Jun 28, 2023 4.0000 4.0100 3.8300 3.9500 3.9500 30,100
Jun 27, 2023 3.9500 4.0000 3.9100 4.0000 4.0000 15,000
Jun 26, 2023 3.9400 4.0000 3.8500 3.9500 3.9500 17,700
Jun 23, 2023 3.9200 4.0600 3.8000 4.0600 4.0600 40,300
Jun 22, 2023 3.9100 4.0000 3.9000 3.9700 3.9700 17,900
Jun 21, 2023 3.9200 3.9700 3.8400 3.9400 3.9400 21,300
Jun 20, 2023 3.8000 3.9700 3.8000 3.9200 3.9200 37,000
Jun 16, 2023 3.8500 3.9900 3.8000 3.8500 3.8500 87,400
Jun 15, 2023 3.8000 3.9600 3.7800 3.8400 3.8400 24,700
Jun 14, 2023 3.8300 3.9300 3.7400 3.7800 3.7800 54,200
Jun 13, 2023 4.0800 4.0800 3.7300 3.7700 3.7700 71,700
Jun 12, 2023 4.0000 4.0100 3.8900 3.9000 3.9000 24,000
Jun 9, 2023 4.0400 4.1300 3.9800 4.0300 4.0300 31,600
Jun 8, 2023 4.0100 4.0700 3.9900 4.0200 4.0200 19,000
Jun 7, 2023 4.4300 4.4300 3.9600 3.9700 3.9700 73,300
Jun 6, 2023 4.3200 4.5000 4.3200 4.4500 4.4500 17,300
Jun 5, 2023 4.4400 4.4900 4.3000 4.3600 4.3600 13,500
Jun 2, 2023 4.0200 4.4300 4.0200 4.4000 4.4000 24,000
Jun 1, 2023 4.1900 4.3400 4.1200 4.1500 4.1500 28,400
May 31, 2023 4.0800 4.1900 4.0300 4.1500 4.1500 7,600
May 30, 2023 3.8100 4.1100 3.8100 4.1100 4.1100 20,600
May 26, 2023 3.8500 3.9800 3.7900 3.8600 3.8600 19,500
May 25, 2023 4.2800 4.3400 3.7500 3.8400 3.8400 41,100
May 24, 2023 4.4900 4.5000 4.3200 4.3300 4.3300 11,600
May 23, 2023 4.3100 4.5200 4.2700 4.4900 4.4900 22,600
May 22, 2023 4.3800 4.4100 4.2300 4.3100 4.3100 14,900
May 19, 2023 4.2400 4.4500 4.2400 4.3200 4.3200 27,000
May 18, 2023 4.1600 4.2500 4.0800 4.2400 4.2400 21,600
May 17, 2023 4.1800 4.3500 4.0500 4.1900 4.1900 28,500
May 16, 2023 4.6400 4.7000 4.3100 4.4000 4.4000 39,200
May 15, 2023 4.4200 4.7200 4.1400 4.3900 4.3900 77,300
May 12, 2023 4.0000 4.5900 3.8900 4.3900 4.3900 99,400
May 11, 2023 3.8600 4.0000 3.6500 4.0000 4.0000 166,100
May 10, 2023 3.7900 4.0000 3.7900 3.8700 3.8700 29,400
May 9, 2023 3.7900 3.9000 3.7900 3.8400 3.8400 27,900
May 8, 2023 3.8900 3.9200 3.8200 3.8800 3.8800 32,200
May 5, 2023 4.0400 4.1200 3.7700 3.8300 3.8300 45,100
May 4, 2023 3.7500 4.0700 3.7200 4.0500 4.0500 30,700
May 3, 2023 3.7200 3.8800 3.6500 3.8300 3.8300 40,200
May 2, 2023 3.4400 3.7000 3.3600 3.6900 3.6900 33,100
May 1, 2023 3.5400 3.6900 3.3000 3.4200 3.4200 114,100
Apr 28, 2023 3.6500 3.6600 3.5000 3.5400 3.5400 50,300
Apr 27, 2023 3.6000 3.6300 3.5100 3.6300 3.6300 20,000
Apr 26, 2023 3.6100 3.6400 3.5100 3.5300 3.5300 24,600

Related Tickers

MITRA.BR Mithra Pharmaceuticals SA
0.2200
-0.68%
 
TLPH Talphera, Inc.
1.1200
+15.46%
 
GHSI Guardion Health Sciences, Inc.
8.15
+3.16%
 
EVOK Evoke Pharma, Inc.
0.4360
-2.57%
 
ENDPQ Endo International plc
0.0006
0.00%
 
DN.TO Delta 9 Cannabis Inc.
0.0200
-20.00%
 
DRRX DURECT Corporation
0.9159
+3.67%
 
GRNF GRN Holding Corporation
0.0710
0.00%
 
WRHLF Love Hemp Group Plc
0.0000
0.00%
 
CLVRW Clever Leaves Holdings Inc.
0.0349
-12.75%