5 DAY PERFORMANCE
+16.39%
1 MONTH PERFORMANCE
+46.39%
3 MONTH PERFORMANCE
+37.86%
6 MONTH PERFORMANCE
-8.39%
YEAR-TO-DATE PERFORMANCE
+65.12%
1 YEAR PERFORMANCE
-24.47%
TherapeuticsMD, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.40 | $1.42 (1.43%) | $1.47 | $1.35 | 85,332 | $16.38 M |
| 05/01/2025 | $1.25 | $1.39 (11.2%) | $1.48 | $1.25 | 191,624 | $16.03 M |
| 04/30/2025 | $1.23 | $1.24 (0.81%) | $1.27 | $1.20 | 34,754 | $14.30 M |
| 04/29/2025 | $1.16 | $1.23 (6.03%) | $1.24 | $1.16 | 49,100 | $14.18 M |
| 04/28/2025 | $1.13 | $1.22 (7.96%) | $1.23 | $1.11 | 49,461 | $14.07 M |
| 04/25/2025 | $1.11 | $1.15 (3.6%) | $1.18 | $1.08 | 55,300 | $13.26 M |
| 04/24/2025 | $1.06 | $1.14 (7.55%) | $1.14 | $1.06 | 32,179 | $13.15 M |
| 04/23/2025 | $1.10 | $1.08 (-1.82%) | $1.15 | $1.01 | 56,607 | $12.45 M |
| 04/22/2025 | $0.99 | $1.11 (12.12%) | $1.15 | $0.99 | 65,377 | $12.80 M |
| 04/21/2025 | $0.97 | $1.00 (2.7%) | $1.00 | $0.97 | 13,873 | $11.49 M |
| 04/17/2025 | $1.02 | $1.01 (-0.98%) | $1.03 | $0.95 | 11,123 | $11.65 M |
| 04/16/2025 | $1.04 | $0.99 (-4.81%) | $1.04 | $0.93 | 14,700 | $11.42 M |
| 04/15/2025 | $1.03 | $1.04 (0.97%) | $1.10 | $1.01 | 49,498 | $11.99 M |
| 04/14/2025 | $1.01 | $1.03 (1.98%) | $1.06 | $0.97 | 28,328 | $11.88 M |
| 04/11/2025 | $0.88 | $0.99 (12.86%) | $0.99 | $0.86 | 25,731 | $11.41 M |
| 04/10/2025 | $0.86 | $0.88 (1.33%) | $0.90 | $0.84 | 17,334 | $10.10 M |
| 04/09/2025 | $0.84 | $0.89 (5.95%) | $0.90 | $0.84 | 30,732 | $10.26 M |
| 04/08/2025 | $0.89 | $0.88 (-1.12%) | $0.91 | $0.84 | 28,100 | $10.15 M |
| 04/07/2025 | $0.90 | $0.90 (0.44%) | $0.91 | $0.87 | 20,633 | $10.42 M |
| 04/04/2025 | $0.95 | $0.88 (-6.74%) | $0.97 | $0.86 | 33,537 | $10.20 M |
| 04/03/2025 | $0.98 | $0.97 (-1.02%) | $1.03 | $0.94 | 25,737 | $11.19 M |
| 04/02/2025 | $0.97 | $1.00 (3.09%) | $1.03 | $0.92 | 85,900 | $11.53 M |
| 04/01/2025 | $0.92 | $0.98 (6.52%) | $0.98 | $0.92 | 27,220 | $11.30 M |
| 03/31/2025 | $0.96 | $0.93 (-3.65%) | $0.97 | $0.92 | 29,300 | $10.67 M |
| 03/28/2025 | $1.02 | $0.98 (-3.73%) | $1.07 | $0.96 | 47,400 | $11.32 M |
| 03/27/2025 | $0.99 | $1.05 (6.09%) | $1.10 | $0.98 | 56,220 | $12.11 M |
| 03/26/2025 | $0.92 | $1.01 (9.78%) | $1.15 | $0.92 | 177,781 | $11.65 M |
| 03/25/2025 | $0.85 | $0.91 (7.28%) | $0.92 | $0.85 | 86,240 | $10.52 M |
| 03/24/2025 | $0.89 | $0.87 (-2.78%) | $0.90 | $0.83 | 50,350 | $9.98 M |
| 03/21/2025 | $0.87 | $0.89 (2.06%) | $0.89 | $0.82 | 73,047 | $10.26 M |
| 03/20/2025 | $0.82 | $0.84 (2.5%) | $0.88 | $0.82 | 15,911 | $9.69 M |
| 03/19/2025 | $0.75 | $0.82 (8.83%) | $0.85 | $0.74 | 36,315 | $9.46 M |
| 03/18/2025 | $0.75 | $0.74 (-1.33%) | $0.80 | $0.74 | 20,739 | $8.57 M |
| 03/17/2025 | $0.72 | $0.77 (6.22%) | $0.77 | $0.72 | 32,913 | $8.86 M |
| 03/14/2025 | $0.73 | $0.73 (-0.66%) | $0.80 | $0.72 | 46,029 | $8.36 M |
| 03/13/2025 | $0.77 | $0.74 (-4.32%) | $0.80 | $0.72 | 106,544 | $8.50 M |
| 03/12/2025 | $0.79 | $0.77 (-2.01%) | $0.79 | $0.75 | 26,833 | $8.88 M |
| 03/11/2025 | $0.79 | $0.76 (-3.58%) | $0.81 | $0.76 | 25,749 | $8.78 M |
| 03/10/2025 | $0.87 | $0.80 (-8.12%) | $0.87 | $0.79 | 102,900 | $9.23 M |
| 03/07/2025 | $0.85 | $0.87 (2.35%) | $0.91 | $0.84 | 57,402 | $10.03 M |
| 03/06/2025 | $0.85 | $0.86 (1.14%) | $0.89 | $0.81 | 55,438 | $9.91 M |
| 03/05/2025 | $0.87 | $0.87 (0.39%) | $0.89 | $0.85 | 58,100 | $10.03 M |
| 03/04/2025 | $0.82 | $0.87 (5.84%) | $0.90 | $0.74 | 223,500 | $10.03 M |
| 03/03/2025 | $0.93 | $0.87 (-6.99%) | $0.96 | $0.86 | 97,062 | $9.98 M |
| 02/28/2025 | $0.87 | $0.93 (6.88%) | $0.97 | $0.85 | 188,000 | $10.72 M |
| 02/27/2025 | $0.88 | $0.87 (-1.13%) | $0.95 | $0.87 | 109,524 | $10.03 M |
| 02/26/2025 | $0.93 | $0.86 (-8.06%) | $0.95 | $0.85 | 122,233 | $9.86 M |
| 02/25/2025 | $0.99 | $0.95 (-4.04%) | $1.04 | $0.84 | 302,100 | $10.96 M |
| 02/24/2025 | $1.20 | $1.00 (-16.67%) | $1.37 | $0.99 | 649,445 | $11.53 M |
| 02/21/2025 | $1.05 | $1.30 (23.81%) | $1.66 | $1.02 | 14.00 M | $14.99 M |
| 02/20/2025 | $1.04 | $1.01 (-2.88%) | $1.04 | $0.95 | 34,745 | $11.65 M |
| 02/19/2025 | $1.03 | $1.02 (-0.97%) | $1.05 | $1.01 | 21,702 | $11.76 M |
| 02/18/2025 | $1.05 | $1.02 (-2.86%) | $1.08 | $1.02 | 28,531 | $11.76 M |
| 02/14/2025 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.01 | 37,548 | $11.88 M |
| 02/13/2025 | $1.01 | $1.03 (1.98%) | $1.04 | $1.00 | 26,831 | $11.88 M |
| 02/12/2025 | $1.01 | $1.01 (0%) | $1.05 | $1.00 | 21,889 | $11.65 M |
| 02/11/2025 | $1.01 | $1.00 (-0.99%) | $1.05 | $1.00 | 18,800 | $11.53 M |
| 02/10/2025 | $1.00 | $1.01 (1.51%) | $1.04 | $1.00 | 22,352 | $11.65 M |
| 02/07/2025 | $1.01 | $1.02 (0.99%) | $1.05 | $1.00 | 17,105 | $11.76 M |
| 02/06/2025 | $1.02 | $1.01 (-0.98%) | $1.09 | $1.00 | 54,060 | $11.65 M |
| 02/05/2025 | $1.00 | $1.02 (2%) | $1.04 | $1.00 | 44,241 | $11.76 M |
| 02/04/2025 | $1.02 | $0.99 (-2.94%) | $1.03 | $0.99 | 55,509 | $11.42 M |
| 02/03/2025 | $1.04 | $1.03 (-0.96%) | $1.06 | $1.00 | 40,303 | $11.88 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.
