Skip to main content

Therapeuticsmd Inc (NQ: TXMD )

1.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 1.770 1.890 1.770 1.810 5,156 +0.01(+0.50%)
Jul 17, 2024 1.850 1.900 1.771 1.801 9,857 -0.07(-3.69%)
Jul 16, 2024 1.850 1.905 1.820 1.870 7,967 +0.04(+2.19%)
Jul 15, 2024 1.850 1.850 1.800 1.830 12,752 -0.02(-1.08%)
Jul 12, 2024 1.830 1.870 1.790 1.850 32,524 +0.07(+3.93%)
Jul 11, 2024 1.770 1.830 1.709 1.780 12,061 +0.03(+1.71%)
Jul 10, 2024 1.810 1.810 1.697 1.750 8,851 -0.03(-1.69%)
Jul 09, 2024 1.790 1.841 1.755 1.780 27,135 +0.08(+4.69%)
Jul 08, 2024 1.500 1.730 1.477 1.700 33,411 +0.19(+12.60%)
Jul 05, 2024 1.570 1.570 1.430 1.510 50,942 -0.06(-3.82%)
Jul 03, 2024 1.650 1.745 1.570 1.570 10,542 -0.09(-5.42%)
Jul 02, 2024 1.710 1.750 1.650 1.660 33,861 -0.05(-2.92%)
Jul 01, 2024 1.690 1.823 1.660 1.710 26,150 +0.10(+6.21%)
Jun 28, 2024 1.750 1.830 1.610 1.610 37,799 -0.13(-7.47%)
Jun 27, 2024 1.710 1.840 1.670 1.740 62,503 +0.02(+1.16%)
Jun 26, 2024 1.820 1.861 1.720 1.720 12,369 -0.09(-4.97%)
Jun 25, 2024 1.810 1.870 1.810 1.810 8,203 +0.00(+0.00%)
Jun 24, 2024 1.910 1.915 1.810 1.810 25,537 -0.11(-5.73%)
Jun 21, 2024 1.840 1.925 1.840 1.920 36,355 +0.07(+3.78%)
Jun 20, 2024 1.950 1.960 1.850 1.850 16,572 -0.01(-0.54%)
Jun 18, 2024 1.970 2.000 1.860 1.860 19,245 -0.13(-6.53%)
Jun 17, 2024 2.030 2.040 1.960 1.990 14,769 -0.04(-1.97%)
Jun 14, 2024 1.980 2.050 1.980 2.030 10,661 +0.05(+2.53%)
Jun 13, 2024 2.030 2.050 1.960 1.980 14,674 -0.07(-3.41%)
Jun 12, 2024 2.070 2.093 2.020 2.050 10,877 -0.03(-1.44%)
Jun 11, 2024 2.060 2.085 2.000 2.080 13,306 +0.00(+0.00%)
Jun 10, 2024 2.090 2.170 2.050 2.080 11,611 -0.02(-0.95%)
Jun 07, 2024 2.060 2.140 2.021 2.100 6,731 +0.00(+0.00%)
Jun 06, 2024 2.100 2.110 2.039 2.100 7,821 +0.00(+0.00%)
Jun 05, 2024 2.140 2.218 2.050 2.100 26,432 -0.07(-3.23%)
Jun 04, 2024 2.200 2.200 2.110 2.170 7,699 -0.04(-1.81%)
Jun 03, 2024 2.220 2.220 2.120 2.210 12,085 -0.01(-0.45%)
May 31, 2024 2.110 2.220 2.100 2.220 10,453 +0.09(+4.23%)
May 30, 2024 2.180 2.200 2.120 2.130 11,406 -0.05(-2.29%)
May 29, 2024 2.090 2.190 2.090 2.180 5,664 -0.02(-0.91%)
May 28, 2024 2.140 2.200 2.081 2.200 11,461 +0.06(+2.80%)
May 24, 2024 2.080 2.140 2.080 2.140 8,092 +0.03(+1.42%)
May 23, 2024 2.060 2.140 2.060 2.110 18,525 -0.03(-1.40%)
May 22, 2024 2.100 2.172 2.064 2.140 5,984 +0.05(+2.39%)
May 21, 2024 2.140 2.140 2.050 2.090 5,444 -0.05(-2.34%)
May 20, 2024 2.170 2.190 2.130 2.140 15,551 -0.08(-3.60%)
May 17, 2024 2.130 2.250 2.090 2.220 22,150 +0.10(+4.72%)
May 16, 2024 2.070 2.130 2.050 2.120 19,898 +0.03(+1.44%)
May 15, 2024 2.050 2.100 2.032 2.090 10,227 +0.05(+2.45%)
May 14, 2024 2.070 2.100 2.031 2.040 14,185 -0.04(-1.92%)
May 13, 2024 2.020 2.080 2.000 2.080 10,192 +0.05(+2.46%)
May 10, 2024 2.010 2.030 2.000 2.030 7,485 +0.00(+0.00%)
May 09, 2024 2.020 2.030 1.970 2.030 14,774 +0.00(+0.00%)
May 08, 2024 1.990 2.030 1.985 2.030 7,150 +0.07(+3.57%)
May 07, 2024 1.980 2.010 1.890 1.960 16,666 +0.00(+0.00%)
May 06, 2024 1.900 1.980 1.860 1.960 14,792 +0.08(+4.26%)
May 03, 2024 1.900 1.920 1.840 1.880 24,634 -0.02(-0.79%)
May 02, 2024 1.870 1.920 1.870 1.895 7,151 +0.01(+0.53%)
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.