TXMD - TherapeuticsMD, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20192.90002.87502.60002.74002.74004,716,179
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
Jul 17, 20192.48002.50002.33002.35002.35002,364,900
Jul 16, 20192.50002.52002.42002.45002.45001,861,900
Jul 15, 20192.48002.57002.44002.48002.48001,374,200
Jul 12, 20192.55002.57002.48002.50002.50001,379,800
Jul 11, 20192.56002.61002.51002.55002.55002,066,000
Jul 10, 20192.61002.62002.52002.56002.56002,183,500
Jul 09, 20192.59002.64002.54002.60002.60002,251,500
Jul 08, 20192.75002.75002.52002.56002.56003,649,800
Jul 05, 20192.68002.78002.59002.75002.75002,518,100
Jul 03, 20192.58002.72002.57002.69002.69001,149,100
Jul 02, 20192.54002.61002.48002.56002.56001,469,600
Jul 01, 20192.65002.68002.52002.56002.56003,282,500
Jun 28, 20192.50002.75002.50002.60002.60007,018,100
Jun 27, 20192.49002.58002.48002.51002.51003,574,400
Jun 26, 20192.48002.52002.38002.49002.49005,300,200
Jun 25, 20192.51002.62002.45002.46002.46002,741,700
Jun 24, 20192.63002.64002.43002.50002.50003,574,700
Jun 21, 20192.65002.70002.57002.65002.65002,516,500
Jun 20, 20192.78002.78002.60002.64002.64003,283,800
Jun 19, 20192.61002.79002.54002.71002.71002,647,300
Jun 18, 20192.69002.73002.54002.59002.59003,595,000
Jun 17, 20192.46002.67002.41002.66002.66002,944,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...