5 DAY PERFORMANCE
+10.09%
1 MONTH PERFORMANCE
-17.24%
3 MONTH PERFORMANCE
+18.81%
6 MONTH PERFORMANCE
+10.09%
YEAR-TO-DATE PERFORMANCE
+39.53%
1 YEAR PERFORMANCE
-30.23%
TherapeuticsMD, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $1.18 | $1.19 (0.85%) | $1.20 | $1.15 | 18.67 K | $13.75 M |
| 06/24/2025 | $1.10 | $1.18 (7.27%) | $1.20 | $1.10 | 48.04 K | $13.63 M |
| 06/23/2025 | $1.10 | $1.11 (0.91%) | $1.16 | $1.08 | 17.96 K | $12.82 M |
| 06/20/2025 | $1.09 | $1.09 (0%) | $1.13 | $1.08 | 22.83 K | $12.59 M |
| 06/18/2025 | $1.22 | $1.08 (-11.48%) | $1.22 | $1.08 | 73.41 K | $12.48 M |
| 06/17/2025 | $1.08 | $1.12 (3.7%) | $1.15 | $1.07 | 48.74 K | $12.94 M |
| 06/16/2025 | $1.16 | $1.08 (-6.9%) | $1.16 | $1.08 | 45.12 K | $12.48 M |
| 06/13/2025 | $1.21 | $1.17 (-3.31%) | $1.21 | $1.17 | 13.97 K | $13.52 M |
| 06/12/2025 | $1.20 | $1.20 (0%) | $1.23 | $1.17 | 10.60 K | $13.86 M |
| 06/11/2025 | $1.19 | $1.20 (0.84%) | $1.26 | $1.17 | 14.03 K | $13.86 M |
| 06/10/2025 | $1.24 | $1.21 (-2.42%) | $1.30 | $1.16 | 58.80 K | $13.98 M |
| 06/09/2025 | $1.21 | $1.25 (3.31%) | $1.33 | $1.17 | 56.11 K | $14.44 M |
| 06/06/2025 | $1.13 | $1.25 (10.62%) | $1.36 | $1.13 | 151.42 K | $14.44 M |
| 06/05/2025 | $1.14 | $1.11 (-2.63%) | $1.18 | $1.10 | 41.29 K | $12.82 M |
| 06/04/2025 | $1.06 | $1.13 (6.6%) | $1.15 | $1.06 | 78.70 K | $13.05 M |
| 06/03/2025 | $1.14 | $1.08 (-5.26%) | $1.18 | $1.00 | 264.21 K | $12.48 M |
| 06/02/2025 | $1.44 | $1.10 (-23.61%) | $1.47 | $1.06 | 335.51 K | $12.71 M |
| 05/30/2025 | $1.49 | $1.46 (-2.01%) | $1.50 | $1.45 | 30.56 K | $16.87 M |
| 05/29/2025 | $1.44 | $1.48 (2.78%) | $1.51 | $1.43 | 26.22 K | $17.10 M |
| 05/28/2025 | $1.48 | $1.45 (-2.03%) | $1.49 | $1.44 | 21.12 K | $16.75 M |
| 05/27/2025 | $1.47 | $1.49 (1.36%) | $1.50 | $1.42 | 10.00 K | $17.21 M |
| 05/23/2025 | $1.42 | $1.45 (2.11%) | $1.49 | $1.42 | 14.25 K | $16.75 M |
| 05/22/2025 | $1.47 | $1.45 (-1.36%) | $1.51 | $1.41 | 13.13 K | $16.75 M |
| 05/21/2025 | $1.50 | $1.46 (-2.67%) | $1.50 | $1.42 | 16.48 K | $16.87 M |
| 05/20/2025 | $1.49 | $1.49 (0%) | $1.49 | $1.46 | 11.02 K | $17.21 M |
| 05/19/2025 | $1.50 | $1.48 (-1.33%) | $1.53 | $1.47 | 44.65 K | $17.10 M |
| 05/16/2025 | $1.42 | $1.50 (5.63%) | $1.52 | $1.42 | 43.50 K | $17.33 M |
| 05/15/2025 | $1.46 | $1.46 (0%) | $1.50 | $1.40 | 7.37 K | $16.87 M |
| 05/14/2025 | $1.51 | $1.46 (-3.31%) | $1.54 | $1.46 | 23.21 K | $16.87 M |
| 05/13/2025 | $1.48 | $1.52 (2.7%) | $1.52 | $1.48 | 32.70 K | $17.56 M |
| 05/12/2025 | $1.46 | $1.48 (1.37%) | $1.53 | $1.46 | 35.91 K | $17.10 M |
| 05/09/2025 | $1.42 | $1.46 (2.82%) | $1.47 | $1.40 | 23.06 K | $16.84 M |
| 05/08/2025 | $1.38 | $1.40 (1.45%) | $1.47 | $1.35 | 39.63 K | $16.14 M |
| 05/07/2025 | $1.39 | $1.38 (-0.72%) | $1.45 | $1.38 | 14.07 K | $15.91 M |
| 05/06/2025 | $1.41 | $1.41 (0%) | $1.46 | $1.41 | 21.81 K | $16.26 M |
| 05/05/2025 | $1.42 | $1.43 (0.7%) | $1.54 | $1.32 | 113.05 K | $16.49 M |
| 05/02/2025 | $1.40 | $1.42 (1.43%) | $1.47 | $1.35 | 85.66 K | $16.38 M |
| 05/01/2025 | $1.25 | $1.39 (11.2%) | $1.48 | $1.25 | 191.62 K | $16.03 M |
| 04/30/2025 | $1.23 | $1.24 (0.81%) | $1.27 | $1.20 | 34.75 K | $14.30 M |
| 04/29/2025 | $1.16 | $1.23 (6.03%) | $1.24 | $1.16 | 49.10 K | $14.18 M |
| 04/28/2025 | $1.13 | $1.22 (7.96%) | $1.23 | $1.11 | 49.46 K | $14.07 M |
| 04/25/2025 | $1.11 | $1.15 (3.6%) | $1.18 | $1.08 | 55.30 K | $13.26 M |
| 04/24/2025 | $1.06 | $1.14 (7.55%) | $1.14 | $1.06 | 32.18 K | $13.15 M |
| 04/23/2025 | $1.10 | $1.08 (-1.82%) | $1.15 | $1.01 | 56.61 K | $12.45 M |
| 04/22/2025 | $0.99 | $1.11 (12.12%) | $1.15 | $0.99 | 65.38 K | $12.80 M |
| 04/21/2025 | $0.97 | $1.00 (2.7%) | $1.00 | $0.97 | 13.87 K | $11.49 M |
| 04/17/2025 | $1.02 | $1.01 (-0.98%) | $1.03 | $0.95 | 11.12 K | $11.65 M |
| 04/16/2025 | $1.04 | $0.99 (-4.81%) | $1.04 | $0.93 | 14.70 K | $11.42 M |
| 04/15/2025 | $1.03 | $1.04 (0.97%) | $1.10 | $1.01 | 49.50 K | $11.99 M |
| 04/14/2025 | $1.01 | $1.03 (1.98%) | $1.06 | $0.97 | 28.33 K | $11.88 M |
| 04/11/2025 | $0.88 | $0.99 (12.86%) | $0.99 | $0.86 | 25.73 K | $11.41 M |
| 04/10/2025 | $0.86 | $0.88 (1.33%) | $0.90 | $0.84 | 17.33 K | $10.10 M |
| 04/09/2025 | $0.84 | $0.89 (5.95%) | $0.90 | $0.84 | 30.73 K | $10.26 M |
| 04/08/2025 | $0.89 | $0.88 (-1.12%) | $0.91 | $0.84 | 28.10 K | $10.15 M |
| 04/07/2025 | $0.90 | $0.90 (0.44%) | $0.91 | $0.87 | 20.63 K | $10.42 M |
| 04/04/2025 | $0.95 | $0.88 (-6.74%) | $0.97 | $0.86 | 33.54 K | $10.20 M |
| 04/03/2025 | $0.98 | $0.97 (-1.02%) | $1.03 | $0.94 | 25.74 K | $11.19 M |
| 04/02/2025 | $0.97 | $1.00 (3.09%) | $1.03 | $0.92 | 85.90 K | $11.53 M |
| 04/01/2025 | $0.92 | $0.98 (6.52%) | $0.98 | $0.92 | 27.22 K | $11.30 M |
| 03/31/2025 | $0.96 | $0.93 (-3.65%) | $0.97 | $0.92 | 29.30 K | $10.67 M |
| 03/28/2025 | $1.02 | $0.98 (-3.73%) | $1.07 | $0.96 | 47.40 K | $11.32 M |
| 03/27/2025 | $0.99 | $1.05 (6.09%) | $1.10 | $0.98 | 56.22 K | $12.11 M |
| 03/26/2025 | $0.92 | $1.01 (9.78%) | $1.15 | $0.92 | 177.78 K | $11.65 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
