TherapeuticsMD Inc (TXMD) Historical Stock Data
1.11 ↑0.02 (1.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TXMD is down -1.41% a day on average. There have been 13 days where TherapeuticsMD Inc closed green and 17 days where TXMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.10 | 1.11 | ↑$0.01 (0.91%) | 1.08 | 1.16 | 40.44K |
| 2024-12-19 | 1.09 | 1.09 | ↑$0.00 (0.00%) | 1.05 | 1.15 | 18.94K |
| 2024-12-18 | 1.17 | 1.10 | ↓$0.07 (-5.98%) | 1.10 | 1.18 | 30.27K |
| 2024-12-17 | 1.20 | 1.14 | ↓$0.06 (-5.00%) | 1.10 | 1.21 | 32.27K |
| 2024-12-16 | 1.26 | 1.18 | ↓$0.08 (-6.35%) | 1.15 | 1.26 | 42.88K |
| 2024-12-13 | 1.24 | 1.22 | ↓$0.02 (-1.61%) | 1.21 | 1.26 | 8.89K |
| 2024-12-12 | 1.25 | 1.25 | ↑$0.00 (0.00%) | 1.24 | 1.25 | 8.27K |
| 2024-12-11 | 1.24 | 1.25 | ↑$0.01 (0.81%) | 1.24 | 1.30 | 15.33K |
| 2024-12-10 | 1.29 | 1.26 | ↓$0.03 (-2.33%) | 1.25 | 1.29 | 5.85K |
| 2024-12-09 | 1.24 | 1.30 | ↑$0.06 (4.84%) | 1.23 | 1.30 | 18.75K |
| 2024-12-06 | 1.26 | 1.23 | ↓$0.03 (-2.38%) | 1.22 | 1.29 | 17.78K |
| 2024-12-05 | 1.31 | 1.26 | ↓$0.05 (-3.82%) | 1.25 | 1.34 | 27.42K |
| 2024-12-04 | 1.33 | 1.32 | ↓$0.01 (-0.75%) | 1.32 | 1.37 | 13.27K |
| 2024-12-03 | 1.37 | 1.35 | ↓$0.02 (-1.80%) | 1.31 | 1.37 | 14.31K |
| 2024-12-02 | 1.38 | 1.37 | ↓$0.01 (-0.72%) | 1.37 | 1.42 | 26.17K |
| 2024-11-29 | 1.41 | 1.42 | ↑$0.01 (0.71%) | 1.41 | 1.43 | 7.77K |
| 2024-11-27 | 1.41 | 1.41 | ↑$0.00 (0.00%) | 1.40 | 1.42 | 6.78K |
| 2024-11-26 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.39 | 1.42 | 10.95K |
| 2024-11-25 | 1.36 | 1.39 | ↑$0.03 (2.21%) | 1.36 | 1.44 | 21.59K |
| 2024-11-22 | 1.35 | 1.37 | ↑$0.02 (1.48%) | 1.35 | 1.40 | 25.17K |
| 2024-11-21 | 1.32 | 1.33 | ↑$0.01 (0.76%) | 1.32 | 1.38 | 13.22K |
| 2024-11-20 | 1.38 | 1.34 | ↓$0.04 (-2.90%) | 1.30 | 1.45 | 22.68K |
| 2024-11-19 | 1.35 | 1.30 | ↓$0.05 (-3.70%) | 1.30 | 1.38 | 28.22K |
| 2024-11-18 | 1.40 | 1.29 | ↓$0.11 (-7.86%) | 1.15 | 1.45 | 85.03K |
| 2024-11-15 | 1.46 | 1.40 | ↓$0.06 (-4.11%) | 1.36 | 1.48 | 26.77K |
| 2024-11-14 | 1.49 | 1.46 | ↓$0.03 (-2.01%) | 1.45 | 1.52 | 37.49K |
| 2024-11-13 | 1.49 | 1.50 | ↑$0.01 (0.48%) | 1.48 | 1.55 | 31.92K |
| 2024-11-12 | 1.52 | 1.50 | ↓$0.02 (-1.32%) | 1.48 | 1.55 | 25.31K |
| 2024-11-11 | 1.55 | 1.52 | ↓$0.03 (-1.94%) | 1.50 | 1.55 | 35.51K |
| 2024-11-08 | 1.52 | 1.52 | ↑$0.00 (0.00%) | 1.47 | 1.54 | 14.41K |
Create an account or log in to view more rows.
$TXMD Moon soon
$TXMD Buy it up so it crashes harder in the next two trading days
$TXMD we like the stock
$TXMD happy weekend!
$TXMD Same thing
different day
$TXMD I'm not afraid.
I'm long
And I'm strong..........
$TXMD buy buy buy!!
$TXMD Lol she wants higher
$TXMD can’t wait to get in this tomorrow lfg
$TXMD Another boring day I believe