TXMD - TherapeuticsMD, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20192.41002.48002.40002.43002.43002,101,236
Dec 05, 20192.44002.48002.36002.39002.39002,125,400
Dec 04, 20192.37002.46002.35002.43002.43002,337,400
Dec 03, 20192.39002.45002.28002.36002.36002,950,100
Dec 02, 20192.56002.57002.40002.42002.42003,928,300
Nov 29, 20192.48002.54002.44002.51002.51001,439,900
Nov 27, 20192.56002.60002.48002.49002.49002,690,100
Nov 26, 20192.58002.61002.49002.55002.55003,387,400
Nov 25, 20192.72002.82002.54002.57002.57004,148,700
Nov 22, 20192.67002.77002.65002.75002.75002,180,600
Nov 21, 20192.69002.69002.59002.65002.65002,250,000
Nov 20, 20192.56002.72002.56002.67002.67003,845,800
Nov 19, 20192.61002.67002.48002.59002.59004,476,700
Nov 18, 20192.72002.77002.62002.63002.63002,078,400
Nov 15, 20192.76002.79002.66002.74002.74001,932,000
Nov 14, 20192.70002.77002.60002.75002.75002,304,100
Nov 13, 20192.70002.76002.66002.69002.69007,226,500
Nov 12, 20192.85002.88002.72002.73002.73002,216,000
Nov 11, 20192.88002.96002.81002.85002.85002,034,500
Nov 08, 20192.80002.92002.72002.85002.85003,620,000
Nov 07, 20192.85002.93002.66002.82002.82004,303,400
Nov 06, 20192.69002.79002.61002.62002.62003,299,700
Nov 05, 20192.80002.83002.61002.71002.71003,474,500
Nov 04, 20192.86002.94002.80002.80002.80002,403,800
Nov 01, 20192.66002.87002.63002.86002.86003,373,800
Oct 31, 20192.65002.69002.56002.66002.66002,698,800
Oct 30, 20192.95002.95002.61002.68002.68005,672,400
Oct 29, 20192.86002.92002.81002.90002.90003,794,200
Oct 28, 20192.86002.94002.80002.85002.85004,171,900
Oct 25, 20192.67002.99002.45002.84002.840023,594,100
Oct 24, 20193.00003.20002.85002.87002.87009,873,600
Oct 23, 20193.74003.81003.64003.68003.68001,763,900
Oct 22, 20193.80003.82003.68003.76003.76001,286,700
Oct 21, 20193.71003.86003.62003.80003.80001,670,400
Oct 18, 20193.71003.81003.64003.67003.67002,448,400
Oct 17, 20193.76003.90003.69003.74003.74002,780,500
Oct 16, 20193.93003.97003.60003.69003.69003,046,800
Oct 15, 20193.93004.00003.85003.92003.92001,720,300
Oct 14, 20193.84004.00003.80003.93003.93001,539,600
Oct 11, 20193.90003.98003.84003.85003.85001,675,600
Oct 10, 20193.70003.96003.70003.86003.86001,926,800
Oct 09, 20193.64003.71003.60003.68003.68001,053,900
Oct 08, 20193.65003.69003.55003.61003.61001,411,600
Oct 07, 20193.55003.69003.50003.69003.69001,872,600
Oct 04, 20193.62003.68003.47003.56003.56001,968,000
Oct 03, 20193.51003.63003.44003.62003.62002,096,300
Oct 02, 20193.42003.64003.35003.52003.52002,955,600
Oct 01, 20193.55003.71003.30003.46003.46004,190,300
Sep 30, 20193.80003.98003.55003.63003.63003,601,100
Sep 27, 20194.20004.22003.76003.78003.78004,835,400
Sep 26, 20194.20004.31003.98004.15004.15004,604,900
Sep 25, 20193.68004.32003.68004.16004.16009,588,900
Sep 24, 20193.80003.85003.56003.63003.63002,719,500
Sep 23, 20193.68003.86003.65003.83003.83002,060,800
Sep 20, 20193.71003.77003.37003.71003.71005,187,500
Sep 19, 20193.84003.98003.66003.71003.71003,603,800
Sep 18, 20193.84003.93003.69003.85003.85003,681,000
Sep 17, 20193.73003.95003.58003.82003.82004,609,500
Sep 16, 20193.40003.72003.38003.69003.69003,542,600
Sep 13, 20193.31003.50003.31003.42003.42002,619,900
Sep 12, 20193.29003.38003.18003.35003.35002,885,400
Sep 11, 20193.25003.46003.18003.30003.30002,534,100
Sep 10, 20193.09003.30003.03003.30003.30003,065,200
Sep 09, 20192.88003.12002.88003.09003.09002,688,700
Sep 06, 20192.79002.91002.74002.87002.87001,358,800
Sep 05, 20192.83002.83002.73002.77002.77001,589,200
Sep 04, 20192.89002.89002.73002.79002.79002,381,700
Sep 03, 20192.85002.92002.76002.88002.88002,404,700
Aug 30, 20192.76002.91002.72002.89002.89002,397,100
Aug 29, 20192.76002.76002.67002.76002.76001,493,500
Aug 28, 20192.65002.78002.60002.73002.73001,251,500
Aug 27, 20192.84002.85002.65002.65002.65002,329,200
Aug 26, 20192.74002.82002.71002.75002.75001,795,300
Aug 23, 20192.78002.90002.70002.73002.73001,997,000
Aug 22, 20192.79002.87002.69002.80002.80002,250,400
Aug 21, 20192.85002.88002.67002.78002.78003,423,200
Aug 20, 20192.80002.88002.60002.74002.74004,714,100
Aug 19, 20192.90002.98002.80002.82002.82002,770,800
Aug 16, 20192.97003.00002.86002.86002.86003,394,700
Aug 15, 20192.71003.04002.61002.97002.97002,908,000
Aug 14, 20192.99002.99002.69002.73002.73003,339,000
Aug 13, 20193.03003.04002.80002.99002.99003,258,600
Aug 12, 20193.15003.30002.87002.97002.97006,625,300
Aug 09, 20192.83003.31002.82003.10003.10009,732,500
Aug 08, 20192.31002.66002.30002.64002.64007,216,700
Aug 07, 20191.98002.43001.84002.26002.26006,936,400
Aug 06, 20191.96002.02001.82001.87001.87005,673,300
Aug 05, 20192.00002.04001.87001.92001.92003,306,000
Aug 02, 20192.11002.14001.98002.02002.02002,488,100
Aug 01, 20192.14002.22002.12002.12002.12003,166,500
Jul 31, 20192.18002.26002.13002.15002.15002,720,500
Jul 30, 20192.13002.22002.12002.18002.18002,877,900
Jul 29, 20192.20002.22002.12002.15002.15001,532,700
Jul 26, 20192.21002.23002.17002.22002.22001,925,700
Jul 25, 20192.20002.24002.16002.19002.19002,935,400
Jul 24, 20192.16002.24002.14002.20002.20003,136,200
Jul 23, 20192.23002.25002.14002.15002.15002,476,300
Jul 22, 20192.30002.32002.16002.22002.22004,021,100
Jul 19, 20192.26002.30002.20002.25002.25002,459,000
Jul 18, 20192.33002.34002.22002.27002.27002,632,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...