Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 1 hr 10 mins

S&P Futures
4,126.50
-15.25(-0.37%)
Dow Futures
32,744.00
-48.00(-0.15%)
Nasdaq Futures
13,088.75
-94.50(-0.72%)
Russell 2000 Futures
1,934.80
-6.30(-0.32%)
Crude Oil
91.84
+1.08(+1.19%)
Gold
1,806.80
+1.60(+0.09%)

Advertisement

TherapeuticsMD, Inc. (TXMD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

9.24

-0.05

(-0.54%)

At close: 04:00PM EDT

9.27

+0.03

(+0.32%)

Pre-Market:

08:16AM EDT

Advertisement

Time Period:

Aug 09, 2021 - Aug 09, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 09, 2022	-	-	-	-	-	-
Aug 08, 2022	9.24	9.85	9.18	9.24	9.24	250,800
Aug 05, 2022	8.76	9.39	8.61	9.29	9.29	170,700
Aug 04, 2022	8.78	9.30	8.39	8.90	8.90	206,700
Aug 03, 2022	9.49	9.84	8.51	8.88	8.88	532,400
Aug 02, 2022	8.11	9.49	7.89	9.45	9.45	648,300
Aug 01, 2022	6.81	9.61	6.80	8.51	8.51	6,440,900
Jul 29, 2022	5.94	6.33	5.54	6.23	6.23	311,500
Jul 28, 2022	4.70	6.13	4.52	6.00	6.00	579,200
Jul 27, 2022	4.85	5.31	4.71	4.72	4.72	416,400
Jul 26, 2022	5.04	5.24	4.76	4.84	4.84	335,600
Jul 25, 2022	5.23	5.34	4.98	5.19	5.19	371,100
Jul 22, 2022	6.14	6.24	5.51	5.57	5.57	573,700
Jul 21, 2022	6.54	6.66	6.02	6.22	6.22	404,400
Jul 20, 2022	6.54	7.23	6.44	6.54	6.54	557,600
Jul 19, 2022	5.71	7.11	5.71	6.50	6.50	1,152,100
Jul 18, 2022	5.76	6.18	5.56	5.81	5.81	636,800
Jul 15, 2022	5.24	5.96	5.03	5.94	5.94	612,900
Jul 14, 2022	4.62	5.74	4.51	5.28	5.28	1,724,400
Jul 13, 2022	4.44	5.65	4.03	5.33	5.33	3,837,300
Jul 12, 2022	7.84	8.93	7.45	8.27	8.27	1,662,800
Jul 11, 2022	9.44	9.50	7.61	7.61	7.61	1,415,300
Jul 08, 2022	9.89	9.90	9.36	9.48	9.48	724,800
Jul 07, 2022	9.88	9.98	9.85	9.91	9.91	666,900
Jul 06, 2022	9.44	9.89	9.19	9.79	9.79	2,177,300
Jul 05, 2022	9.95	10.00	9.95	10.00	10.00	680,800
Jul 01, 2022	9.99	9.99	9.94	9.96	9.96	572,600
Jun 30, 2022	9.93	9.98	9.93	9.95	9.95	642,800
Jun 29, 2022	9.94	9.98	9.92	9.93	9.93	635,600
Jun 28, 2022	9.94	9.99	9.92	9.92	9.92	500,400
Jun 27, 2022	9.94	9.97	9.91	9.92	9.92	611,500
Jun 24, 2022	9.94	10.05	9.89	9.90	9.90	2,239,500
Jun 23, 2022	9.93	9.99	9.92	9.96	9.96	710,300
Jun 22, 2022	9.90	10.02	9.88	9.90	9.90	1,289,400
Jun 21, 2022	9.94	10.00	9.88	9.89	9.89	935,200
Jun 17, 2022	9.92	10.07	9.85	9.88	9.88	1,519,000
Jun 16, 2022	9.91	10.02	9.84	9.97	9.97	1,408,200
Jun 15, 2022	9.92	10.09	9.82	9.92	9.92	1,608,000
Jun 14, 2022	9.94	10.12	9.90	9.91	9.91	1,137,500
Jun 13, 2022	9.90	10.17	9.80	9.97	9.97	1,268,100
Jun 10, 2022	9.91	9.98	9.89	9.95	9.95	723,100
Jun 09, 2022	9.91	10.07	9.87	9.91	9.91	1,073,700
Jun 08, 2022	9.91	9.97	9.88	9.92	9.92	849,000
Jun 07, 2022	9.89	10.03	9.89	9.93	9.93	714,500
Jun 06, 2022	9.86	9.98	9.85	9.97	9.97	879,700
Jun 03, 2022	9.89	9.95	9.87	9.93	9.93	1,012,400
Jun 02, 2022	9.89	9.96	9.83	9.96	9.96	1,793,500
Jun 01, 2022	9.91	9.97	9.65	9.94	9.94	3,194,900
May 31, 2022	9.54	9.99	9.12	9.93	9.93	7,453,000
May 27, 2022	2.11	2.23	2.02	2.14	2.14	600,100
May 26, 2022	2.18	2.18	1.99	2.07	2.07	585,300
May 25, 2022	2.15	2.30	2.11	2.18	2.18	579,000
May 24, 2022	2.37	2.40	2.05	2.15	2.15	1,545,100
May 23, 2022	3.00	3.05	2.50	2.56	2.56	1,770,900
May 20, 2022	2.26	3.35	2.24	3.10	3.10	22,132,200
May 19, 2022	2.38	2.39	2.21	2.27	2.27	432,900
May 18, 2022	2.73	2.73	2.37	2.43	2.43	562,400
May 17, 2022	3.15	3.15	2.56	2.70	2.70	883,500
May 16, 2022	3.13	3.38	2.98	3.14	3.14	766,800
May 13, 2022	3.18	3.36	2.97	3.07	3.07	791,600
May 12, 2022	3.12	3.78	2.86	2.98	2.98	1,225,100
May 11, 2022	4.15	4.64	3.45	3.46	3.46	1,131,100
May 10, 2022	4.58	5.04	3.73	4.60	4.60	1,283,800
May 09, 2022	6.55	6.55	4.11	4.84	4.84	1,689,200
May 06, 2022	9.00	9.00	7.50	7.50	7.50	244,138
May 05, 2022	9.00	9.00	8.50	8.50	8.50	209,778
May 04, 2022	9.50	9.50	9.00	9.00	9.00	217,968
May 03, 2022	9.50	10.00	9.00	9.50	9.50	143,288
May 02, 2022	10.50	10.50	9.00	9.50	9.50	215,466
Apr 29, 2022	10.50	10.50	10.00	10.00	10.00	88,060
Apr 28, 2022	11.00	11.00	9.50	10.50	10.50	179,696
Apr 27, 2022	11.00	11.50	10.50	11.00	11.00	126,792
Apr 26, 2022	11.50	12.00	11.00	11.00	11.00	112,736
Apr 25, 2022	11.50	12.00	11.00	12.00	12.00	107,690
Apr 22, 2022	12.00	12.00	11.00	11.00	11.00	130,288
Apr 21, 2022	13.00	14.00	12.00	12.00	12.00	209,390
Apr 20, 2022	13.50	14.00	12.50	13.00	13.00	152,190
Apr 19, 2022	13.00	14.50	13.00	13.50	13.50	186,056
Apr 18, 2022	15.00	15.00	13.00	14.00	14.00	172,404
Apr 14, 2022	15.00	15.50	14.00	14.50	14.50	59,600
Apr 13, 2022	15.00	15.50	14.50	15.00	15.00	146,974
Apr 12, 2022	15.50	16.00	14.50	15.00	15.00	153,466
Apr 11, 2022	16.00	17.00	15.50	16.00	16.00	119,742
Apr 08, 2022	16.50	17.50	16.50	16.50	16.50	122,314
Apr 07, 2022	17.50	18.00	16.50	17.00	17.00	120,494
Apr 06, 2022	18.50	18.50	16.50	17.50	17.50	175,268
Apr 05, 2022	19.00	19.50	18.00	18.00	18.00	124,520
Apr 04, 2022	19.00	20.00	18.50	18.50	18.50	49,900
Apr 01, 2022	18.50	19.00	17.50	19.00	19.00	78,888
Mar 31, 2022	20.00	20.00	18.50	19.00	19.00	56,460
Mar 30, 2022	20.50	21.00	19.50	19.50	19.50	50,588
Mar 29, 2022	20.00	21.00	20.00	20.50	20.50	52,176
Mar 28, 2022	21.00	21.00	18.50	20.50	20.50	58,476
Mar 25, 2022	20.50	21.00	19.50	20.00	20.00	56,974
Mar 24, 2022	21.00	21.50	20.00	20.50	20.50	76,780
Mar 23, 2022	20.00	23.00	19.50	22.00	22.00	161,288
Mar 22, 2022	19.50	20.50	19.50	20.00	20.00	60,526
Mar 21, 2022	20.50	21.00	19.50	20.00	20.00	71,410
Mar 18, 2022	19.50	22.00	18.50	20.50	20.50	226,614
Mar 17, 2022	18.00	20.50	18.00	19.50	19.50	193,122
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,126.50-15.25(-0.37%)

Dow Futures32,744.00-48.00(-0.15%)

Nasdaq Futures13,088.75-94.50(-0.72%)

Russell 2000 Futures1,934.80-6.30(-0.32%)

Crude Oil91.84+1.08(+1.19%)

Gold1,806.80+1.60(+0.09%)

TherapeuticsMD, Inc. (TXMD)

S&P Futures
4,126.50
-15.25(-0.37%)

Dow Futures
32,744.00
-48.00(-0.15%)

Nasdaq Futures
13,088.75
-94.50(-0.72%)

Russell 2000 Futures
1,934.80
-6.30(-0.32%)

Crude Oil
91.84
+1.08(+1.19%)

Gold
1,806.80
+1.60(+0.09%)