UK markets closed

TherapeuticsMD, Inc. (TXMD)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
1.8300+0.0400 (+2.23%)
At close: 04:00PM EDT
1.8000 -0.03 (-1.64%)
After hours: 07:54PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20241.83001.84001.72001.83001.83007,400
25 Jul 20241.80001.80001.71001.79001.79008,200
24 Jul 20241.81001.81001.78001.80001.80009,900
23 Jul 20241.74001.82001.72001.79001.79008,900
22 Jul 20241.88001.88001.75001.78001.780017,400
19 Jul 20241.81001.88001.81001.84001.84006,800
18 Jul 20241.77001.89001.77001.81001.81005,200
17 Jul 20241.85001.90001.77001.80001.80009,900
16 Jul 20241.85001.91001.82001.87001.87008,000
15 Jul 20241.85001.85001.80001.83001.830012,700
12 Jul 20241.83001.87001.79001.85001.850032,500
11 Jul 20241.77001.83001.71001.78001.780012,100
10 Jul 20241.81001.81001.70001.75001.75008,800
09 Jul 20241.79001.84001.76001.78001.780027,100
08 Jul 20241.50001.73001.48001.70001.700033,300
05 Jul 20241.57001.57001.43001.51001.510050,800
03 Jul 20241.65001.75001.57001.57001.570010,500
02 Jul 20241.71001.75001.65001.66001.660033,900
01 Jul 20241.69001.82001.66001.71001.710026,200
28 Jun 20241.75001.83001.61001.61001.610037,600
27 Jun 20241.71001.84001.67001.74001.740062,500
26 Jun 20241.82001.86001.72001.72001.720012,400
25 Jun 20241.81001.87001.81001.81001.81008,200
24 Jun 20241.91001.92001.81001.81001.810025,500
21 Jun 20241.84001.93001.84001.92001.920036,300
20 Jun 20241.95001.96001.85001.85001.850016,800
18 Jun 20241.97002.00001.86001.86001.860019,200
17 Jun 20242.03002.04001.96001.99001.990014,800
14 Jun 20241.98002.05001.98002.03002.030010,700
13 Jun 20242.03002.05001.96001.98001.980014,700
12 Jun 20242.07002.09002.02002.05002.050010,900
11 Jun 20242.06002.09002.00002.08002.080013,300
10 Jun 20242.09002.17002.05002.08002.080011,600
07 Jun 20242.06002.14002.02002.10002.10006,600
06 Jun 20242.10002.11002.04002.10002.10007,800
05 Jun 20242.14002.22002.05002.10002.100026,400
04 Jun 20242.20002.20002.11002.17002.17007,700
03 Jun 20242.22002.22002.12002.21002.210012,100
31 May 20242.11002.22002.10002.22002.220010,500
30 May 20242.18002.20002.12002.13002.130011,400
29 May 20242.09002.19002.09002.18002.18005,700
28 May 20242.14002.20002.08002.20002.200011,400
24 May 20242.08002.14002.08002.14002.14008,100
23 May 20242.06002.14002.06002.11002.110018,400
22 May 20242.10002.17002.06002.14002.14006,000
21 May 20242.14002.14002.05002.09002.09005,400
20 May 20242.17002.19002.13002.14002.140015,500
17 May 20242.13002.25002.09002.22002.220022,200
16 May 20242.07002.13002.05002.12002.120019,900
15 May 20242.05002.10002.03002.09002.090010,000
14 May 20242.07002.10002.03002.04002.040014,900
13 May 20242.02002.08002.00002.08002.080010,200
10 May 20242.01002.03002.00002.03002.03007,400
09 May 20242.02002.03001.97002.03002.030014,800
08 May 20241.99002.03001.99002.03002.03007,100
07 May 20241.98002.01001.89001.96001.960016,700
06 May 20241.90001.98001.86001.96001.960014,800
03 May 20241.90001.92001.84001.88001.880024,600
02 May 20241.87001.92001.87001.90001.90007,100
01 May 20241.89001.91001.85001.89001.89009,200
30 Apr 20241.91001.95001.85001.88001.880015,700
29 Apr 20241.88001.93001.86001.89001.890031,800
26 Apr 20241.87001.90001.86001.86001.86006,200
25 Apr 20241.88001.91001.87001.87001.870010,600
24 Apr 20241.89001.93001.86001.92001.920014,800
23 Apr 20241.87001.89001.86001.88001.880020,700
22 Apr 20241.87001.93001.86001.88001.880019,000
19 Apr 20241.88001.98001.86001.86001.860010,300
18 Apr 20241.96001.99001.88001.89001.89005,700
17 Apr 20241.95002.02001.88001.89001.890029,000
16 Apr 20242.02002.02001.86001.90001.900045,700
15 Apr 20241.99002.05001.95001.95001.950038,100
12 Apr 20242.08002.08001.96001.99001.990032,000
11 Apr 20242.10002.11002.05002.08002.080028,100
10 Apr 20242.16002.24002.07002.11002.110019,400
09 Apr 20242.16002.34002.03002.15002.150088,600
08 Apr 20242.15002.24002.15002.16002.160046,000
05 Apr 20242.26002.26002.21002.21002.210012,800
04 Apr 20242.25002.28002.22002.24002.240053,800
03 Apr 20242.23002.27002.22002.23002.230044,400
02 Apr 20242.31002.37002.24002.25002.250012,800
01 Apr 20242.35002.38002.28002.32002.320020,400
28 Mar 20242.26002.31002.25002.29002.290012,300
27 Mar 20242.26002.30002.21002.25002.250012,700
26 Mar 20242.30002.30002.24002.25002.250012,200
25 Mar 20242.34002.34002.24002.29002.290014,700
22 Mar 20242.36002.39002.26002.29002.290036,600
21 Mar 20242.36002.40002.30002.30002.30008,100
20 Mar 20242.32002.40002.27002.35002.35008,100
19 Mar 20242.30002.41002.24002.29002.290020,800
18 Mar 20242.43002.61002.21002.30002.300054,600
15 Mar 20242.30002.40002.30002.40002.400014,500
14 Mar 20242.36002.43002.32002.36002.360024,800
13 Mar 20242.34002.48002.34002.38002.380014,700
12 Mar 20242.24002.40002.23002.38002.380014,400
11 Mar 20242.32002.51002.23002.23002.230045,400
08 Mar 20242.36002.44002.26002.33002.330018,400
07 Mar 20242.31002.49002.14002.29002.290037,400
06 Mar 20242.74002.75002.38002.45002.450037,200
05 Mar 20242.64002.72002.62002.69002.690026,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...