TherapeuticsMD, Inc. TXMD
NASDAQ · United States · Health Technology
$2.05+0.02 (+0.99%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.05 | +0.99% | $2.00 | $2.06 | $2.00 | 9.86K |
| 2026-10-01 | $2.03 | 0.00% | $2.02 | $2.06 | $2.00 | 20.40K |
| 2026-09-30 | $2.03 | -0.49% | $2.10 | $2.12 | $2.03 | 7.20K |
| 2026-09-29 | $2.04 | -2.39% | $2.10 | $2.10 | $2.04 | 8.00K |
| 2026-09-28 | $2.09 | +1.95% | $2.03 | $2.09 | $2.03 | 12.10K |
| 2026-09-25 | $2.05 | -3.76% | $2.13 | $2.13 | $2.04 | 13.80K |
| 2026-09-24 | $2.13 | -1.84% | $2.10 | $2.16 | $2.10 | 7.40K |
| 2026-09-23 | $2.17 | +0.46% | $2.17 | $2.20 | $2.11 | 29.80K |
| 2026-09-22 | $2.16 | +2.86% | $2.08 | $2.17 | $2.08 | 17.20K |
| 2026-09-21 | $2.10 | -4.11% | $2.18 | $2.19 | $2.04 | 52.30K |
| 2026-09-18 | $2.19 | +0.46% | $2.19 | $2.19 | $2.18 | 8.00K |
| 2026-09-17 | $2.18 | 0.00% | $2.18 | $2.21 | $2.18 | 7.20K |
| 2026-09-16 | $2.18 | +0.93% | $2.16 | $2.19 | $2.14 | 27.20K |
| 2026-09-15 | $2.16 | 0.00% | $2.16 | $2.17 | $2.14 | 20.90K |
| 2026-09-14 | $2.16 | 0.00% | $2.16 | $2.17 | $2.15 | 14.30K |
| 2026-09-11 | $2.16 | +2.86% | $2.09 | $2.18 | $2.09 | 28.40K |
| 2026-09-10 | $2.10 | -0.94% | $2.12 | $2.17 | $2.07 | 20.10K |
| 2026-09-09 | $2.12 | -0.93% | $2.14 | $2.21 | $2.12 | 14.70K |
| 2026-09-08 | $2.14 | -3.17% | $2.16 | $2.18 | $2.12 | 13.00K |
| 2026-09-04 | $2.21 | -1.34% | $2.23 | $2.23 | $2.18 | 7.80K |
| 2026-09-03 | $2.24 | -0.88% | $2.23 | $2.31 | $2.21 | 8.60K |
| 2026-09-02 | $2.26 | +4.15% | $2.24 | $2.31 | $2.18 | 56.40K |
| 2026-09-01 | $2.17 | -0.46% | $2.17 | $2.23 | $2.17 | 29.90K |
| 2026-08-31 | $2.18 | -1.80% | $2.17 | $2.28 | $2.17 | 46.40K |
| 2026-08-28 | $2.22 | 0.00% | $2.30 | $2.30 | $2.22 | 19.40K |
| 2026-08-27 | $2.22 | -2.63% | $2.25 | $2.26 | $2.22 | 25.10K |
| 2026-08-26 | $2.28 | 0.00% | $2.32 | $2.32 | $2.21 | 70.80K |
| 2026-08-25 | $2.28 | +10.14% | $2.20 | $2.30 | $2.17 | 212.10K |
| 2026-08-24 | $2.07 | +0.49% | $2.06 | $2.09 | $2.06 | 16.20K |
| 2026-08-21 | $2.06 | 0.00% | $2.06 | $2.07 | $2.04 | 3.40K |
| 2026-08-20 | $2.06 | +1.48% | $2.02 | $2.07 | $2.01 | 25.50K |
| 2026-08-19 | $2.03 | +1.00% | $2.05 | $2.05 | $2.02 | 20.30K |
| 2026-08-18 | $2.01 | 0.00% | $2.01 | $2.02 | $2.00 | 27.70K |
| 2026-08-17 | $2.01 | -2.90% | $2.04 | $2.05 | $2.01 | 61.60K |
| 2026-08-14 | $2.07 | -0.48% | $2.06 | $2.08 | $2.05 | 17.70K |
| 2026-08-13 | $2.08 | 0.00% | $2.07 | $2.09 | $2.07 | 6.90K |
| 2026-08-12 | $2.08 | +0.48% | $2.10 | $2.12 | $2.06 | 32.10K |
| 2026-08-11 | $2.07 | 0.00% | $2.07 | $2.18 | $2.07 | 14.60K |
| 2026-08-10 | $2.07 | 0.00% | $2.07 | $2.10 | $2.07 | 14.30K |
| 2026-08-07 | $2.07 | -0.96% | $2.06 | $2.10 | $2.06 | 8.80K |
| 2026-08-06 | $2.09 | +0.97% | $2.03 | $2.09 | $2.03 | 10.20K |
| 2026-08-05 | $2.07 | +1.47% | $2.03 | $2.08 | $2.03 | 7.70K |
| 2026-08-04 | $2.04 | 0.00% | $2.05 | $2.07 | $2.03 | 22.60K |
| 2026-08-03 | $2.04 | +0.49% | $2.03 | $2.09 | $2.02 | 15.60K |
| 2026-07-31 | $2.03 | 0.00% | $2.03 | $2.06 | $2.02 | 9.50K |
| 2026-07-30 | $2.03 | -1.46% | $2.03 | $2.09 | $2.03 | 14.10K |
| 2026-07-29 | $2.06 | 0.00% | $2.07 | $2.08 | $2.02 | 22.30K |
| 2026-07-28 | $2.06 | -0.48% | $2.11 | $2.11 | $2.03 | 16.20K |
| 2026-07-27 | $2.07 | +0.49% | $2.05 | $2.10 | $2.05 | 9.90K |
| 2026-07-24 | $2.06 | 0.00% | $2.06 | $2.10 | $2.05 | 31.10K |
| 2026-07-23 | $2.06 | +1.98% | $2.01 | $2.07 | $2.01 | 27.10K |
| 2026-07-22 | $2.02 | -0.98% | $2.03 | $2.07 | $2.02 | 21.10K |
| 2026-07-21 | $2.04 | -3.32% | $2.10 | $2.10 | $2.02 | 5.60K |
| 2026-07-20 | $2.11 | +2.43% | $2.08 | $2.12 | $2.02 | 36.70K |
| 2026-07-17 | $2.06 | +0.98% | $2.09 | $2.09 | $2.02 | 21.70K |
| 2026-07-16 | $2.04 | +5.15% | $1.91 | $2.09 | $1.91 | 46.40K |
| 2026-07-15 | $1.94 | -1.52% | $1.91 | $1.98 | $1.91 | 16.60K |
| 2026-07-14 | $1.97 | 0.00% | $1.96 | $1.99 | $1.91 | 7.20K |
| 2026-07-13 | $1.97 | -1.50% | $2.00 | $2.00 | $1.97 | 7.00K |
| 2026-07-10 | $2.00 | -0.50% | $2.00 | $2.06 | $1.95 | 13.10K |
| 2026-07-09 | $2.01 | +2.03% | $1.94 | $2.03 | $1.94 | 42.90K |
| 2026-07-08 | $1.97 | 0.00% | $1.98 | $2.03 | $1.94 | 54.70K |
| 2026-07-07 | $1.97 | 0.00% | $1.97 | $2.02 | $1.96 | 13.60K |
| 2026-07-06 | $1.97 | -6.64% | $2.02 | $2.07 | $1.95 | 71.00K |
| 2026-07-02 | $2.11 | -2.31% | $2.16 | $2.19 | $2.01 | 13.60K |
| 2026-07-01 | $2.16 | -2.26% | $2.21 | $2.32 | $2.08 | 36.10K |
| 2026-06-30 | $2.21 | -1.34% | $2.30 | $2.37 | $2.15 | 48.50K |
| 2026-06-29 | $2.24 | +6.16% | $2.09 | $2.25 | $2.09 | 41.90K |
| 2026-06-26 | $2.11 | +3.94% | $2.01 | $2.15 | $2.01 | 50.90K |
| 2026-06-25 | $2.03 | +1.00% | $2.00 | $2.15 | $2.00 | 33.30K |
| 2026-06-24 | $2.01 | +0.50% | $2.01 | $2.04 | $1.99 | 22.40K |
| 2026-06-23 | $2.00 | 0.00% | $2.01 | $2.09 | $1.99 | 18.90K |
| 2026-06-22 | $2.00 | +2.56% | $2.03 | $2.15 | $1.97 | 42.50K |
| 2026-06-18 | $1.95 | -14.10% | $2.26 | $2.30 | $1.89 | 69.70K |
| 2026-06-17 | $2.27 | -0.87% | $2.26 | $2.32 | $2.26 | 16.80K |
| 2026-06-16 | $2.29 | +0.44% | $2.29 | $2.30 | $2.23 | 20.90K |
| 2026-06-15 | $2.28 | +3.64% | $2.20 | $2.42 | $2.20 | 118.70K |
| 2026-06-12 | $2.20 | +20.88% | $1.85 | $2.20 | $1.85 | 259.20K |
| 2026-06-11 | $1.82 | -2.15% | $1.85 | $1.90 | $1.81 | 53.70K |
| 2026-06-10 | $1.86 | -1.06% | $1.86 | $1.96 | $1.85 | 39.90K |
| 2026-06-09 | $1.88 | 0.00% | $1.91 | $1.96 | $1.80 | 87.40K |
| 2026-06-08 | $1.88 | -5.53% | $2.00 | $2.03 | $1.84 | 174.50K |
| 2026-06-05 | $1.99 | -0.50% | $2.01 | $2.02 | $1.94 | 132.40K |
| 2026-06-04 | $2.00 | +1.52% | $2.03 | $2.07 | $1.98 | 11.80K |
| 2026-06-03 | $1.97 | -3.43% | $2.03 | $2.04 | $1.95 | 44.10K |
| 2026-06-02 | $2.04 | -3.77% | $2.06 | $2.11 | $1.87 | 178.40K |
| 2026-06-01 | $2.12 | -0.93% | $2.04 | $2.12 | $2.02 | 14.80K |
| 2026-05-29 | $2.14 | +1.42% | $2.12 | $2.14 | $2.04 | 14.60K |
| 2026-05-28 | $2.11 | 0.00% | $2.02 | $2.17 | $2.02 | 24.70K |
| 2026-05-27 | $2.11 | 0.00% | $2.07 | $2.17 | $2.05 | 27.20K |