UK markets closed

TherapeuticsMD, Inc. (TXMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.89000.0000 (0.00%)
As of 02:10PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241.89001.89991.86001.89001.89009,861
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
04 Mar 20242.59002.66002.55002.64002.640050,600
01 Mar 20242.40002.59002.24002.54002.540072,800
29 Feb 20242.38002.41002.29002.40002.400013,200
28 Feb 20242.35002.39002.27002.37002.370020,200
27 Feb 20242.23002.36002.22002.35002.350027,200
26 Feb 20242.24002.30002.24002.29002.290029,500
23 Feb 20242.23002.25002.22002.25002.250016,600
22 Feb 20242.25002.27002.23002.26002.260016,700
21 Feb 20242.24002.27002.22002.26002.26008,200
20 Feb 20242.26002.28002.22002.27002.270020,500
16 Feb 20242.28002.28002.23002.26002.260012,500
15 Feb 20242.27002.28002.23002.24002.24009,600
14 Feb 20242.25002.29002.23002.29002.29008,800
13 Feb 20242.23002.28002.23002.24002.24007,300
12 Feb 20242.23002.30002.23002.25002.250013,800
09 Feb 20242.23002.29002.22002.29002.290012,700
08 Feb 20242.22002.29002.22002.29002.29006,300
07 Feb 20242.28002.28002.22002.27002.270012,900
06 Feb 20242.26002.31002.26002.29002.290016,100
05 Feb 20242.25002.29002.25002.29002.29006,900
02 Feb 20242.26002.33002.26002.27002.270010,000
01 Feb 20242.29002.29002.26002.26002.260010,600
31 Jan 20242.27002.32002.26002.26002.26008,000
30 Jan 20242.30002.32002.27002.29002.29006,600
29 Jan 20242.27002.31002.27002.30002.300012,600
26 Jan 20242.28002.31002.26002.27002.27005,800
25 Jan 20242.29002.32002.28002.30002.300011,600
24 Jan 20242.29002.34002.22002.29002.29008,100
23 Jan 20242.24002.34002.24002.31002.310039,300
22 Jan 20242.12002.30002.12002.24002.240020,900
19 Jan 20242.31002.31002.13002.23002.230027,400
18 Jan 20242.29002.29002.26002.27002.270016,700
17 Jan 20242.27002.30002.27002.28002.280012,400
16 Jan 20242.28002.31002.26002.28002.280012,400
12 Jan 20242.36002.37002.28002.28002.280020,500
11 Jan 20242.35002.36002.32002.34002.340010,300
10 Jan 20242.36002.37002.29002.37002.370021,100
09 Jan 20242.33002.36002.29002.36002.360012,700
08 Jan 20242.28002.36002.28002.36002.360022,900
05 Jan 20242.26002.32002.26002.28002.280018,300
04 Jan 20242.30002.36002.27002.28002.280011,800
03 Jan 20242.32002.32002.26002.30002.300010,900
02 Jan 20242.27002.36002.25002.33002.330012,000
29 Dec 20232.32002.34002.22002.25002.250034,200
28 Dec 20232.38002.49002.31002.36002.360041,200
27 Dec 20232.43002.50002.37002.39002.390025,300
26 Dec 20232.35002.46002.31002.46002.460027,600
22 Dec 20232.38002.44002.29002.31002.310040,500
21 Dec 20232.38002.40002.27002.40002.400019,400
20 Dec 20232.35002.38002.19002.31002.310033,400
19 Dec 20232.38002.38002.18002.37002.370020,500
18 Dec 20232.33002.35002.19002.35002.350020,500
15 Dec 20232.38002.38002.25002.34002.340019,900
14 Dec 20232.25002.39002.12002.39002.390024,600
13 Dec 20232.20002.25002.11002.25002.250049,500
12 Dec 20232.21002.26002.10002.20002.200023,900
11 Dec 20232.10002.25002.10002.20002.200027,900
08 Dec 20232.16002.27002.01002.08002.080085,200
07 Dec 20232.30002.31002.14002.21002.210023,900
06 Dec 20232.49002.49002.21002.25002.250046,000
05 Dec 20232.55002.62002.43002.49002.49008,700
04 Dec 20232.58002.61002.49002.54002.540024,200
01 Dec 20232.60002.76002.60002.74002.740018,000
30 Nov 20232.80002.84002.58002.58002.580017,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...