Skip to main content

Therapeuticsmd Inc (NQ: TXMD )

1.650 UNCHANGED
Streaming Delayed Price Updated: 11:22 AM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 1.660 1.680 1.560 1.650 19,141 +0.01(+0.61%)
Oct 01, 2024 1.650 1.680 1.585 1.640 30,990 -0.02(-1.20%)
Sep 30, 2024 1.660 1.680 1.639 1.660 6,255 +0.02(+1.22%)
Sep 27, 2024 1.670 1.670 1.600 1.640 9,277 -0.01(-0.61%)
Sep 26, 2024 1.580 1.700 1.560 1.650 23,627 +0.05(+3.12%)
Sep 25, 2024 1.640 1.692 1.562 1.600 27,321 -0.07(-4.19%)
Sep 24, 2024 1.670 1.690 1.648 1.670 4,480 -0.02(-1.18%)
Sep 23, 2024 1.690 1.690 1.660 1.690 4,924 -0.02(-1.17%)
Sep 20, 2024 1.710 1.710 1.650 1.710 34,055 -0.01(-0.58%)
Sep 19, 2024 1.690 1.740 1.680 1.720 8,763 +0.06(+3.61%)
Sep 18, 2024 1.730 1.740 1.660 1.660 8,635 -0.06(-3.49%)
Sep 17, 2024 1.740 1.765 1.720 1.720 3,625 +0.01(+0.58%)
Sep 16, 2024 1.800 1.840 1.710 1.710 13,524 -0.08(-4.46%)
Sep 13, 2024 1.760 1.840 1.700 1.790 15,673 -0.00(-0.01%)
Sep 12, 2024 1.770 1.820 1.760 1.790 2,828 +0.01(+0.68%)
Sep 11, 2024 1.730 1.810 1.650 1.778 5,823 +0.03(+1.59%)
Sep 10, 2024 1.820 1.820 1.706 1.750 3,864 -0.04(-2.23%)
Sep 09, 2024 1.720 1.790 1.720 1.790 4,867 +0.06(+3.47%)
Sep 06, 2024 1.820 1.870 1.729 1.730 18,135 -0.05(-2.81%)
Sep 05, 2024 1.750 1.879 1.750 1.780 25,340 +0.02(+1.31%)
Sep 04, 2024 1.780 1.830 1.757 1.757 10,107 -0.03(-1.85%)
Sep 03, 2024 1.860 1.860 1.720 1.790 10,064 -0.09(-5.04%)
Aug 30, 2024 1.880 1.950 1.870 1.885 5,322 +0.01(+0.27%)
Aug 29, 2024 1.940 1.950 1.835 1.880 6,989 -0.06(-3.09%)
Aug 28, 2024 1.920 1.940 1.877 1.940 5,569 +0.02(+1.04%)
Aug 27, 2024 1.930 1.950 1.880 1.920 12,449 +0.03(+1.59%)
Aug 26, 2024 1.750 1.900 1.750 1.890 51,303 +0.12(+6.78%)
Aug 23, 2024 1.790 1.820 1.730 1.770 17,533 +0.02(+1.14%)
Aug 22, 2024 1.710 1.800 1.648 1.750 24,066 +0.06(+3.86%)
Aug 21, 2024 1.640 1.710 1.640 1.685 17,584 +0.04(+2.43%)
Aug 20, 2024 1.650 1.710 1.610 1.645 26,041 -0.00(-0.30%)
Aug 19, 2024 1.650 1.670 1.610 1.650 8,516 -0.01(-0.60%)
Aug 16, 2024 1.600 1.671 1.600 1.660 9,559 +0.05(+3.11%)
Aug 15, 2024 1.660 1.680 1.600 1.610 8,576 -0.02(-0.98%)
Aug 14, 2024 1.690 1.690 1.610 1.626 11,047 -0.08(-4.91%)
Aug 13, 2024 1.750 1.818 1.680 1.710 11,288 +0.04(+2.40%)
Aug 12, 2024 1.740 1.749 1.650 1.670 11,369 -0.06(-3.47%)
Aug 09, 2024 1.740 1.770 1.700 1.730 10,728 -0.10(-5.51%)
Aug 08, 2024 1.640 1.831 1.644 1.831 23,380 +0.10(+5.83%)
Aug 07, 2024 1.770 1.770 1.706 1.730 3,710 -0.01(-0.57%)
Aug 06, 2024 1.790 1.810 1.566 1.740 34,170 +0.05(+2.96%)
Aug 05, 2024 1.540 1.879 1.510 1.690 51,301 +0.09(+5.62%)
Aug 02, 2024 1.630 1.750 1.580 1.600 12,040 -0.08(-4.76%)
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.