Advertisement
Advertisement
U.S. Markets open in 1 hr 10 mins
Advertisement
Advertisement
Advertisement
Advertisement

TherapeuticsMD, Inc. (TXMD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.24-0.05 (-0.54%)
At close: 04:00PM EDT
9.27 +0.03 (+0.32%)
Pre-Market: 08:16AM EDT
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 2022------
Aug 08, 20229.249.859.189.249.24250,800
Aug 05, 20228.769.398.619.299.29170,700
Aug 04, 20228.789.308.398.908.90206,700
Aug 03, 20229.499.848.518.888.88532,400
Aug 02, 20228.119.497.899.459.45648,300
Aug 01, 20226.819.616.808.518.516,440,900
Jul 29, 20225.946.335.546.236.23311,500
Jul 28, 20224.706.134.526.006.00579,200
Jul 27, 20224.855.314.714.724.72416,400
Jul 26, 20225.045.244.764.844.84335,600
Jul 25, 20225.235.344.985.195.19371,100
Jul 22, 20226.146.245.515.575.57573,700
Jul 21, 20226.546.666.026.226.22404,400
Jul 20, 20226.547.236.446.546.54557,600
Jul 19, 20225.717.115.716.506.501,152,100
Jul 18, 20225.766.185.565.815.81636,800
Jul 15, 20225.245.965.035.945.94612,900
Jul 14, 20224.625.744.515.285.281,724,400
Jul 13, 20224.445.654.035.335.333,837,300
Jul 12, 20227.848.937.458.278.271,662,800
Jul 11, 20229.449.507.617.617.611,415,300
Jul 08, 20229.899.909.369.489.48724,800
Jul 07, 20229.889.989.859.919.91666,900
Jul 06, 20229.449.899.199.799.792,177,300
Jul 05, 20229.9510.009.9510.0010.00680,800
Jul 01, 20229.999.999.949.969.96572,600
Jun 30, 20229.939.989.939.959.95642,800
Jun 29, 20229.949.989.929.939.93635,600
Jun 28, 20229.949.999.929.929.92500,400
Jun 27, 20229.949.979.919.929.92611,500
Jun 24, 20229.9410.059.899.909.902,239,500
Jun 23, 20229.939.999.929.969.96710,300
Jun 22, 20229.9010.029.889.909.901,289,400
Jun 21, 20229.9410.009.889.899.89935,200
Jun 17, 20229.9210.079.859.889.881,519,000
Jun 16, 20229.9110.029.849.979.971,408,200
Jun 15, 20229.9210.099.829.929.921,608,000
Jun 14, 20229.9410.129.909.919.911,137,500
Jun 13, 20229.9010.179.809.979.971,268,100
Jun 10, 20229.919.989.899.959.95723,100
Jun 09, 20229.9110.079.879.919.911,073,700
Jun 08, 20229.919.979.889.929.92849,000
Jun 07, 20229.8910.039.899.939.93714,500
Jun 06, 20229.869.989.859.979.97879,700
Jun 03, 20229.899.959.879.939.931,012,400
Jun 02, 20229.899.969.839.969.961,793,500
Jun 01, 20229.919.979.659.949.943,194,900
May 31, 20229.549.999.129.939.937,453,000
May 27, 20222.112.232.022.142.14600,100
May 26, 20222.182.181.992.072.07585,300
May 25, 20222.152.302.112.182.18579,000
May 24, 20222.372.402.052.152.151,545,100
May 23, 20223.003.052.502.562.561,770,900
May 20, 20222.263.352.243.103.1022,132,200
May 19, 20222.382.392.212.272.27432,900
May 18, 20222.732.732.372.432.43562,400
May 17, 20223.153.152.562.702.70883,500
May 16, 20223.133.382.983.143.14766,800
May 13, 20223.183.362.973.073.07791,600
May 12, 20223.123.782.862.982.981,225,100
May 11, 20224.154.643.453.463.461,131,100
May 10, 20224.585.043.734.604.601,283,800
May 09, 20226.556.554.114.844.841,689,200
May 06, 20229.009.007.507.507.50244,138
May 05, 20229.009.008.508.508.50209,778
May 04, 20229.509.509.009.009.00217,968
May 03, 20229.5010.009.009.509.50143,288
May 02, 202210.5010.509.009.509.50215,466
Apr 29, 202210.5010.5010.0010.0010.0088,060
Apr 28, 202211.0011.009.5010.5010.50179,696
Apr 27, 202211.0011.5010.5011.0011.00126,792
Apr 26, 202211.5012.0011.0011.0011.00112,736
Apr 25, 202211.5012.0011.0012.0012.00107,690
Apr 22, 202212.0012.0011.0011.0011.00130,288
Apr 21, 202213.0014.0012.0012.0012.00209,390
Apr 20, 202213.5014.0012.5013.0013.00152,190
Apr 19, 202213.0014.5013.0013.5013.50186,056
Apr 18, 202215.0015.0013.0014.0014.00172,404
Apr 14, 202215.0015.5014.0014.5014.5059,600
Apr 13, 202215.0015.5014.5015.0015.00146,974
Apr 12, 202215.5016.0014.5015.0015.00153,466
Apr 11, 202216.0017.0015.5016.0016.00119,742
Apr 08, 202216.5017.5016.5016.5016.50122,314
Apr 07, 202217.5018.0016.5017.0017.00120,494
Apr 06, 202218.5018.5016.5017.5017.50175,268
Apr 05, 202219.0019.5018.0018.0018.00124,520
Apr 04, 202219.0020.0018.5018.5018.5049,900
Apr 01, 202218.5019.0017.5019.0019.0078,888
Mar 31, 202220.0020.0018.5019.0019.0056,460
Mar 30, 202220.5021.0019.5019.5019.5050,588
Mar 29, 202220.0021.0020.0020.5020.5052,176
Mar 28, 202221.0021.0018.5020.5020.5058,476
Mar 25, 202220.5021.0019.5020.0020.0056,974
Mar 24, 202221.0021.5020.0020.5020.5076,780
Mar 23, 202220.0023.0019.5022.0022.00161,288
Mar 22, 202219.5020.5019.5020.0020.0060,526
Mar 21, 202220.5021.0019.5020.0020.0071,410
Mar 18, 202219.5022.0018.5020.5020.50226,614
Mar 17, 202218.0020.5018.0019.5019.50193,122
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement