TXMD - TherapeuticsMD, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20192.56002.60002.43002.44002.44003,251,500
Jun 13, 20192.47002.61002.38002.58002.58004,897,400
Jun 12, 20192.34002.60002.30002.46002.46006,997,300
Jun 11, 20192.99003.03002.21002.38002.380018,932,800
Jun 10, 20193.18003.22002.83003.01003.01005,572,500
Jun 07, 20193.36003.36003.07003.15003.15004,031,900
Jun 06, 20193.18003.31003.15003.21003.21002,846,300
Jun 05, 20193.23003.25003.07003.19003.19003,608,800
Jun 04, 20193.13003.25003.09003.19003.19002,252,900
Jun 03, 20193.06003.15002.99003.11003.11002,990,900
May 31, 20192.96003.09002.95003.06003.06002,271,800
May 30, 20193.14003.15002.96003.00003.00002,064,600
May 29, 20193.00003.16002.93003.12003.12003,075,100
May 28, 20193.20003.20002.96003.03003.03003,729,100
May 24, 20193.10003.32003.10003.18003.18002,306,400
May 23, 20193.14003.21003.00003.08003.08002,707,700
May 22, 20193.25003.29003.12003.18003.18002,805,100
May 21, 20193.30003.31003.24003.26003.26002,454,100
May 20, 20193.30003.35003.24003.29003.29002,952,700
May 17, 20193.45003.50003.31003.33003.33002,495,400
May 16, 20193.25003.58003.25003.45003.45004,783,100
May 15, 20193.38003.39003.21003.25003.25005,716,100
May 14, 20193.32003.36003.19003.31003.31005,316,800
May 13, 20193.41003.43003.25003.30003.30004,020,700
May 10, 20193.56003.63003.32003.45003.45008,270,000
May 09, 20193.66003.66003.45003.55003.55006,983,100
May 08, 20193.92003.97003.65003.69003.69004,007,400
May 07, 20193.95004.04003.75003.80003.80008,202,800
May 06, 20194.30004.69004.28004.55004.55005,366,300
May 03, 20194.34004.41004.31004.36004.36002,425,300
May 02, 20194.25004.34004.15004.29004.29001,274,500
May 01, 20194.28004.38004.21004.24004.24001,792,000
Apr 30, 20194.34004.39004.17004.30004.30002,616,600
Apr 29, 20194.16004.39004.16004.28004.28002,123,200
Apr 26, 20194.10004.17004.07004.13004.13002,248,000
Apr 25, 20194.12004.14004.04004.11004.11002,160,400
Apr 24, 20194.20004.21004.06004.10004.10002,871,900
Apr 23, 20194.25004.29004.12004.18004.18002,898,500
Apr 22, 20194.24004.30004.13004.24004.24002,771,500
Apr 18, 20194.23004.36004.12004.23004.23003,986,600
Apr 17, 20194.59004.60004.16004.20004.20003,723,600
Apr 16, 20194.48004.53004.29004.36004.36002,410,100
Apr 15, 20194.57004.60004.43004.47004.47002,541,500
Apr 12, 20194.65004.67004.50004.55004.55001,954,200
Apr 11, 20194.69004.72004.59004.63004.63002,392,400
Apr 10, 20194.80004.85004.65004.68004.68001,975,100
Apr 09, 20194.80004.85004.75004.81004.81002,421,400
Apr 08, 20194.88004.97004.80004.81004.81001,971,100
Apr 05, 20194.96005.04004.87004.91004.91002,184,100
Apr 04, 20194.91004.96004.85004.95004.95001,278,900
Apr 03, 20194.94005.00004.86004.91004.91001,066,500
Apr 02, 20194.82004.94004.81004.90004.90001,802,000
Apr 01, 20194.89004.92004.80004.82004.82001,613,200
Mar 29, 20194.98004.99004.84004.87004.87002,175,400
Mar 28, 20194.89004.96004.87004.90004.90001,852,000
Mar 27, 20194.91004.97004.80004.87004.87002,272,900
Mar 26, 20195.03005.07004.89004.93004.93002,289,600
Mar 25, 20195.18005.26004.96005.01005.01003,156,700
Mar 22, 20195.41005.50005.17005.19005.19003,460,900
Mar 21, 20195.49005.65005.43005.44005.44001,983,100
Mar 20, 20195.53005.59005.45005.52005.52001,450,500
Mar 19, 20195.54005.63005.47005.54005.54001,504,600
Mar 18, 20195.48005.60005.46005.53005.53001,964,200
Mar 15, 20195.60005.63005.43005.46005.46004,323,100
Mar 14, 20195.69005.76005.59005.59005.59002,306,200
Mar 13, 20195.79005.82005.66005.70005.70001,807,000
Mar 12, 20195.58005.81005.52005.75005.75003,705,300
Mar 11, 20195.69005.69005.47005.53005.53003,134,000
Mar 08, 20195.59005.72005.52005.70005.70001,232,500
Mar 07, 20195.57005.70005.46005.68005.68001,709,900
Mar 06, 20195.71005.92005.49005.59005.59003,858,400
Mar 05, 20195.90005.99005.77005.79005.79002,398,600
Mar 04, 20196.00006.09005.78005.92005.92003,321,400
Mar 01, 20195.76006.02005.71005.94005.94003,451,400
Feb 28, 20195.83005.88005.67005.72005.72002,094,800
Feb 27, 20195.68005.98005.63005.83005.83003,733,500
Feb 26, 20195.40005.85005.40005.70005.70004,776,800
Feb 25, 20195.42005.52005.19005.44005.44003,937,300
Feb 22, 20195.19005.62005.11005.40005.40006,795,300
Feb 21, 20195.50005.55005.04005.09005.09006,492,000
Feb 20, 20196.00006.08005.46005.46005.46005,105,900
Feb 19, 20195.67006.03005.67005.99005.99004,017,900
Feb 15, 20195.79005.98005.63005.65005.65002,632,400
Feb 14, 20195.63005.81005.59005.73005.73002,054,700
Feb 13, 20195.61005.73005.58005.63005.63002,739,700
Feb 12, 20195.33005.65005.33005.61005.61002,799,800
Feb 11, 20195.24005.40005.20005.29005.29001,639,900
Feb 08, 20195.40005.40005.18005.23005.23002,962,100
Feb 07, 20195.52005.61005.36005.43005.43002,661,900
Feb 06, 20195.64005.72005.31005.59005.59004,501,100
Feb 05, 20195.81005.97005.65005.82005.82003,668,900
Feb 04, 20195.39005.79005.35005.76005.76003,666,500
Feb 01, 20195.28005.55005.23005.39005.39002,155,900
Jan 31, 20195.11005.31005.06005.25005.25002,000,900
Jan 30, 20195.01005.13004.93005.09005.09002,721,100
Jan 29, 20195.07005.09004.95005.01005.01002,905,800
Jan 28, 20195.19005.22005.03005.07005.07002,358,300
Jan 25, 20195.30005.36005.14005.24005.24002,314,600
Jan 24, 20195.10005.28005.07005.26005.26002,222,300
Jan 23, 20195.17005.28005.03005.10005.10002,060,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...