Therapeuticsmd Inc (NQ: TXMD )

2.290 +0.040 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.260 2.310 2.250 2.290 12,303 +0.04(+1.78%)
Mar 27, 2024 2.260 2.300 2.210 2.250 12,748 +0.00(+0.00%)
Mar 26, 2024 2.300 2.300 2.240 2.250 12,228 -0.04(-1.75%)
Mar 25, 2024 2.340 2.340 2.240 2.290 14,689 +0.00(+0.00%)
Mar 22, 2024 2.360 2.393 2.260 2.290 36,752 -0.01(-0.43%)
Mar 21, 2024 2.360 2.400 2.300 2.300 8,102 -0.05(-2.13%)
Mar 20, 2024 2.320 2.400 2.270 2.350 8,124 +0.06(+2.62%)
Mar 19, 2024 2.300 2.410 2.240 2.290 20,854 -0.01(-0.43%)
Mar 18, 2024 2.430 2.615 2.210 2.300 54,609 -0.10(-4.17%)
Mar 15, 2024 2.300 2.400 2.300 2.400 14,469 +0.04(+1.69%)
Mar 14, 2024 2.360 2.430 2.320 2.360 24,779 -0.02(-0.84%)
Mar 13, 2024 2.340 2.480 2.340 2.380 14,663 -0.00(-0.21%)
Mar 12, 2024 2.240 2.400 2.230 2.385 14,360 +0.15(+6.95%)
Mar 11, 2024 2.320 2.512 2.230 2.230 45,422 -0.10(-4.29%)
Mar 08, 2024 2.360 2.440 2.260 2.330 18,487 +0.04(+1.75%)
Mar 07, 2024 2.310 2.490 2.143 2.290 37,401 -0.16(-6.53%)
Mar 06, 2024 2.740 2.750 2.380 2.450 36,937 -0.24(-8.92%)
Mar 05, 2024 2.640 2.720 2.620 2.690 26,650 +0.06(+2.09%)
Mar 04, 2024 2.590 2.660 2.545 2.635 50,009 +0.09(+3.74%)
Mar 01, 2024 2.400 2.590 2.240 2.540 72,820 +0.14(+5.83%)
Feb 29, 2024 2.380 2.408 2.290 2.400 13,183 +0.03(+1.27%)
Feb 28, 2024 2.350 2.390 2.271 2.370 19,931 +0.02(+0.85%)
Feb 27, 2024 2.230 2.360 2.220 2.350 27,176 +0.06(+2.62%)
Feb 26, 2024 2.240 2.300 2.240 2.290 29,597 +0.04(+1.78%)
Feb 23, 2024 2.230 2.250 2.221 2.250 16,591 -0.01(-0.44%)
Feb 22, 2024 2.250 2.270 2.230 2.260 16,668 +0.00(+0.00%)
Feb 21, 2024 2.240 2.270 2.224 2.260 8,204 -0.01(-0.44%)
Feb 20, 2024 2.260 2.280 2.220 2.270 20,517 +0.01(+0.44%)
Feb 16, 2024 2.280 2.280 2.230 2.260 12,478 +0.02(+0.89%)
Feb 15, 2024 2.270 2.280 2.230 2.240 9,553 -0.05(-2.18%)
Feb 14, 2024 2.250 2.290 2.230 2.290 8,822 +0.05(+2.23%)
Feb 13, 2024 2.230 2.280 2.230 2.240 7,335 -0.01(-0.44%)
Feb 12, 2024 2.230 2.300 2.230 2.250 13,497 -0.04(-1.75%)
Feb 09, 2024 2.230 2.290 2.221 2.290 12,718 +0.00(+0.00%)
Feb 08, 2024 2.220 2.290 2.217 2.290 6,312 +0.02(+0.88%)
Feb 07, 2024 2.280 2.280 2.220 2.270 12,902 -0.02(-0.87%)
Feb 06, 2024 2.260 2.310 2.260 2.290 16,075 +0.00(+0.00%)
Feb 05, 2024 2.250 2.290 2.250 2.290 6,948 +0.02(+0.88%)
Feb 02, 2024 2.260 2.330 2.260 2.270 10,060 +0.01(+0.44%)
Feb 01, 2024 2.290 2.290 2.260 2.260 10,561 +0.00(+0.00%)
Jan 31, 2024 2.270 2.320 2.260 2.260 8,043 -0.03(-1.43%)
Jan 30, 2024 2.300 2.320 2.270 2.293 6,627 -0.01(-0.32%)
Jan 29, 2024 2.270 2.310 2.270 2.300 12,562 +0.03(+1.32%)
Jan 26, 2024 2.280 2.310 2.261 2.270 5,792 -0.03(-1.30%)
Jan 25, 2024 2.290 2.320 2.280 2.300 11,599 +0.01(+0.44%)
Jan 24, 2024 2.290 2.340 2.220 2.290 8,145 -0.02(-0.87%)
Jan 23, 2024 2.240 2.340 2.240 2.310 39,352 +0.07(+3.12%)
Jan 22, 2024 2.120 2.300 2.120 2.240 20,873 +0.01(+0.40%)
Jan 19, 2024 2.310 2.310 2.130 2.231 27,408 -0.04(-1.72%)
Jan 18, 2024 2.290 2.290 2.260 2.270 15,121 -0.01(-0.44%)
Jan 17, 2024 2.270 2.300 2.270 2.280 12,418 +0.00(+0.00%)
Jan 16, 2024 2.280 2.310 2.260 2.280 12,436 +0.00(+0.00%)
Jan 12, 2024 2.360 2.368 2.280 2.280 20,562 -0.06(-2.56%)
Jan 11, 2024 2.350 2.360 2.320 2.340 10,258 -0.03(-1.27%)
Jan 10, 2024 2.360 2.370 2.288 2.370 21,054 +0.01(+0.42%)
Jan 09, 2024 2.330 2.360 2.290 2.360 12,714 +0.00(+0.00%)
Jan 08, 2024 2.280 2.360 2.280 2.360 22,911 +0.08(+3.51%)
Jan 05, 2024 2.260 2.320 2.260 2.280 18,326 +0.00(+0.00%)
Jan 04, 2024 2.300 2.360 2.270 2.280 11,768 -0.02(-0.87%)
Jan 03, 2024 2.320 2.320 2.260 2.300 10,853 -0.03(-1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.