5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-20.71%
3 MONTH PERFORMANCE
-32.73%
6 MONTH PERFORMANCE
-35.47%
YEAR-TO-DATE PERFORMANCE
-50.67%
1 YEAR PERFORMANCE
-54.88%
TherapeuticsMD, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $1.09 | $1.11 (1.83%) | $1.15 | $1.09 | 8,538 | $12.80 M |
| 12/23/2024 | $1.11 | $1.10 (-0.9%) | $1.14 | $1.06 | 50,061 | $12.69 M |
| 12/20/2024 | $1.10 | $1.11 (0.91%) | $1.16 | $1.08 | 40,445 | $12.80 M |
| 12/19/2024 | $1.09 | $1.09 (0%) | $1.15 | $1.05 | 18,947 | $12.57 M |
| 12/18/2024 | $1.17 | $1.10 (-5.98%) | $1.18 | $1.10 | 30,300 | $12.69 M |
| 12/17/2024 | $1.20 | $1.14 (-5%) | $1.21 | $1.10 | 32,300 | $13.15 M |
| 12/16/2024 | $1.26 | $1.18 (-6.35%) | $1.26 | $1.15 | 42,880 | $13.61 M |
| 12/13/2024 | $1.24 | $1.22 (-1.61%) | $1.26 | $1.21 | 8,900 | $14.07 M |
| 12/12/2024 | $1.25 | $1.25 (0%) | $1.25 | $1.24 | 8,265 | $14.42 M |
| 12/11/2024 | $1.24 | $1.25 (0.81%) | $1.30 | $1.24 | 15,349 | $14.42 M |
| 12/10/2024 | $1.29 | $1.26 (-2.33%) | $1.29 | $1.25 | 5,845 | $14.53 M |
| 12/09/2024 | $1.24 | $1.30 (4.84%) | $1.30 | $1.23 | 18,800 | $14.99 M |
| 12/06/2024 | $1.26 | $1.23 (-2.38%) | $1.29 | $1.22 | 17,800 | $14.18 M |
| 12/05/2024 | $1.31 | $1.26 (-3.82%) | $1.34 | $1.25 | 27,428 | $14.53 M |
| 12/04/2024 | $1.33 | $1.32 (-0.75%) | $1.37 | $1.32 | 13,300 | $15.22 M |
| 12/03/2024 | $1.37 | $1.35 (-1.46%) | $1.37 | $1.31 | 14,305 | $15.57 M |
| 12/02/2024 | $1.38 | $1.37 (-0.72%) | $1.42 | $1.37 | 26,235 | $15.80 M |
| 11/29/2024 | $1.41 | $1.42 (0.71%) | $1.43 | $1.41 | 7,800 | $16.38 M |
| 11/27/2024 | $1.41 | $1.41 (0%) | $1.42 | $1.40 | 6,800 | $16.26 M |
| 11/26/2024 | $1.40 | $1.40 (0%) | $1.42 | $1.39 | 10,954 | $16.14 M |
| 11/25/2024 | $1.36 | $1.39 (2.21%) | $1.44 | $1.36 | 21,586 | $16.03 M |
| 11/22/2024 | $1.35 | $1.37 (1.48%) | $1.40 | $1.35 | 25,194 | $15.80 M |
| 11/21/2024 | $1.32 | $1.33 (0.76%) | $1.38 | $1.32 | 13,215 | $15.34 M |
| 11/20/2024 | $1.38 | $1.34 (-2.9%) | $1.45 | $1.30 | 22,700 | $15.45 M |
| 11/19/2024 | $1.35 | $1.30 (-3.7%) | $1.38 | $1.30 | 28,224 | $14.99 M |
| 11/18/2024 | $1.40 | $1.29 (-7.86%) | $1.45 | $1.15 | 85,029 | $14.88 M |
| 11/15/2024 | $1.46 | $1.40 (-4.11%) | $1.48 | $1.36 | 26,830 | $16.14 M |
| 11/14/2024 | $1.49 | $1.46 (-2.01%) | $1.52 | $1.45 | 37,514 | $16.84 M |
| 11/13/2024 | $1.49 | $1.50 (0.67%) | $1.55 | $1.48 | 31,924 | $17.30 M |
| 11/12/2024 | $1.52 | $1.50 (-1.32%) | $1.55 | $1.48 | 25,322 | $17.30 M |
| 11/11/2024 | $1.55 | $1.52 (-1.94%) | $1.55 | $1.50 | 35,800 | $17.53 M |
| 11/08/2024 | $1.52 | $1.52 (0%) | $1.54 | $1.47 | 14,434 | $17.53 M |
| 11/07/2024 | $1.53 | $1.52 (-0.65%) | $1.57 | $1.52 | 14,011 | $17.53 M |
| 11/06/2024 | $1.55 | $1.54 (-0.65%) | $1.58 | $1.53 | 15,300 | $17.76 M |
| 11/05/2024 | $1.56 | $1.54 (-1.28%) | $1.57 | $1.52 | 8,645 | $17.76 M |
| 11/04/2024 | $1.54 | $1.55 (0.65%) | $1.57 | $1.53 | 11,632 | $17.87 M |
| 11/01/2024 | $1.55 | $1.55 (0%) | $1.55 | $1.52 | 9,500 | $17.87 M |
| 10/31/2024 | $1.57 | $1.55 (-1.27%) | $1.57 | $1.53 | 20,111 | $17.87 M |
| 10/30/2024 | $1.58 | $1.55 (-1.9%) | $1.59 | $1.54 | 19,899 | $17.87 M |
| 10/29/2024 | $1.58 | $1.57 (-0.63%) | $1.60 | $1.56 | 16,538 | $18.11 M |
| 10/28/2024 | $1.59 | $1.57 (-1.26%) | $1.59 | $1.56 | 12,101 | $18.11 M |
| 10/25/2024 | $1.57 | $1.59 (1.27%) | $1.60 | $1.57 | 8,300 | $18.34 M |
| 10/24/2024 | $1.60 | $1.58 (-1.25%) | $1.60 | $1.57 | 8,640 | $18.22 M |
| 10/23/2024 | $1.58 | $1.58 (0%) | $1.59 | $1.57 | 7,963 | $18.22 M |
| 10/22/2024 | $1.57 | $1.58 (0.64%) | $1.63 | $1.57 | 13,950 | $18.22 M |
| 10/21/2024 | $1.62 | $1.58 (-2.47%) | $1.62 | $1.56 | 10,268 | $18.22 M |
| 10/18/2024 | $1.60 | $1.60 (0%) | $1.60 | $1.57 | 8,115 | $18.45 M |
| 10/17/2024 | $1.71 | $1.58 (-7.6%) | $1.71 | $1.55 | 40,300 | $18.22 M |
| 10/16/2024 | $1.59 | $1.58 (-0.63%) | $1.59 | $1.53 | 15,400 | $18.22 M |
| 10/15/2024 | $1.52 | $1.53 (0.66%) | $1.59 | $1.52 | 7,535 | $17.64 M |
| 10/14/2024 | $1.58 | $1.52 (-3.8%) | $1.59 | $1.52 | 15,455 | $17.53 M |
| 10/11/2024 | $1.58 | $1.58 (0%) | $1.62 | $1.56 | 6,625 | $18.22 M |
| 10/10/2024 | $1.59 | $1.58 (-0.63%) | $1.60 | $1.57 | 6,100 | $18.22 M |
| 10/09/2024 | $1.63 | $1.58 (-3.07%) | $1.64 | $1.58 | 8,826 | $18.22 M |
| 10/08/2024 | $1.65 | $1.62 (-1.82%) | $1.66 | $1.60 | 9,950 | $18.68 M |
| 10/07/2024 | $1.60 | $1.66 (3.75%) | $1.66 | $1.59 | 10,200 | $19.14 M |
| 10/04/2024 | $1.60 | $1.64 (2.5%) | $1.65 | $1.60 | 5,000 | $18.91 M |
| 10/03/2024 | $1.66 | $1.60 (-3.61%) | $1.66 | $1.58 | 11,900 | $18.45 M |
| 10/02/2024 | $1.66 | $1.65 (-0.6%) | $1.68 | $1.56 | 19,142 | $19.03 M |
| 10/01/2024 | $1.65 | $1.64 (-0.61%) | $1.68 | $1.59 | 31,002 | $18.91 M |
| 09/30/2024 | $1.66 | $1.66 (0%) | $1.68 | $1.64 | 6,320 | $19.14 M |
| 09/27/2024 | $1.67 | $1.64 (-1.8%) | $1.67 | $1.60 | 9,300 | $18.91 M |
| 09/26/2024 | $1.58 | $1.65 (4.43%) | $1.70 | $1.56 | 23,628 | $19.03 M |