TherapeuticsMD, Inc. TXMD
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$2,05+0,02 (+%0,99)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |