-
5 DAY PERFORMANCE
+0.61% -
1 MONTH PERFORMANCE
-12.17% -
3 MONTH PERFORMANCE
-2.92% -
6 MONTH PERFORMANCE
-28.45% -
YEAR-TO-DATE PERFORMANCE
-26.22% -
1 YEAR PERFORMANCE
-45.03%
TherapeuticsMD, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.66 | $1.67 (0.6%) | $1.68 | $1.64 | 6,198 | $19.26 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 |
| 09/25/2024 | $1.64 | $1.60 (-2.44%) | $1.69 | $1.56 | 27,322 | $18.45 M |
| 09/24/2024 | $1.67 | $1.67 (0%) | $1.69 | $1.65 | 4,561 | $19.26 M |
| 09/23/2024 | $1.69 | $1.69 (0%) | $1.69 | $1.66 | 4,924 | $19.49 M |
| 09/20/2024 | $1.71 | $1.71 (0%) | $1.71 | $1.65 | 34,055 | $19.72 M |
| 09/19/2024 | $1.69 | $1.72 (1.78%) | $1.74 | $1.68 | 9,000 | $19.84 M |
| 09/18/2024 | $1.73 | $1.66 (-4.05%) | $1.74 | $1.66 | 8,635 | $19.14 M |
| 09/17/2024 | $1.74 | $1.72 (-1.15%) | $1.77 | $1.72 | 3,625 | $19.84 M |
| 09/16/2024 | $1.80 | $1.71 (-5%) | $1.84 | $1.71 | 13,525 | $19.72 M |
| 09/13/2024 | $1.76 | $1.79 (1.7%) | $1.84 | $1.70 | 15,700 | $20.64 M |
| 09/12/2024 | $1.77 | $1.79 (1.13%) | $1.82 | $1.76 | 2,831 | $20.64 M |
| 09/11/2024 | $1.73 | $1.78 (2.89%) | $1.81 | $1.65 | 5,823 | $20.53 M |
| 09/10/2024 | $1.82 | $1.75 (-3.85%) | $1.82 | $1.71 | 3,864 | $20.18 M |
| 09/09/2024 | $1.72 | $1.79 (4.07%) | $1.79 | $1.72 | 4,900 | $20.64 M |
| 09/06/2024 | $1.82 | $1.73 (-4.95%) | $1.87 | $1.73 | 18,135 | $19.95 M |
| 09/05/2024 | $1.75 | $1.78 (1.71%) | $1.88 | $1.75 | 25,351 | $20.53 M |
| 09/04/2024 | $1.78 | $1.76 (-1.12%) | $1.83 | $1.76 | 10,191 | $20.30 M |
| 09/03/2024 | $1.86 | $1.79 (-3.76%) | $1.86 | $1.72 | 10,100 | $20.64 M |
| 08/30/2024 | $1.88 | $1.89 (0.53%) | $1.95 | $1.87 | 5,322 | $21.80 M |
| 08/29/2024 | $1.94 | $1.88 (-3.09%) | $1.95 | $1.84 | 7,000 | $21.68 M |
| 08/28/2024 | $1.92 | $1.94 (1.04%) | $1.94 | $1.88 | 5,600 | $22.37 M |
| 08/27/2024 | $1.93 | $1.92 (-0.52%) | $1.95 | $1.88 | 12,451 | $22.14 M |
| 08/26/2024 | $1.75 | $1.89 (8%) | $1.90 | $1.75 | 51,400 | $21.80 M |
| 08/23/2024 | $1.79 | $1.77 (-1.12%) | $1.82 | $1.73 | 17,533 | $20.41 M |
| 08/22/2024 | $1.71 | $1.75 (2.34%) | $1.80 | $1.65 | 24,154 | $20.18 M |
| 08/21/2024 | $1.64 | $1.69 (3.05%) | $1.71 | $1.64 | 17,600 | $19.49 M |
| 08/20/2024 | $1.65 | $1.65 (0%) | $1.71 | $1.61 | 26,042 | $19.03 M |
| 08/19/2024 | $1.65 | $1.65 (0%) | $1.67 | $1.61 | 8,527 | $19.03 M |
| 08/16/2024 | $1.60 | $1.66 (3.75%) | $1.67 | $1.60 | 9,559 | $19.14 M |
| 08/15/2024 | $1.66 | $1.61 (-3.01%) | $1.68 | $1.60 | 8,600 | $18.57 M |
| 08/14/2024 | $1.69 | $1.63 (-3.55%) | $1.69 | $1.61 | 11,048 | $18.80 M |
| 08/13/2024 | $1.75 | $1.71 (-2.29%) | $1.82 | $1.68 | 11,313 | $19.72 M |
| 08/12/2024 | $1.74 | $1.67 (-4.02%) | $1.75 | $1.65 | 11,369 | $19.26 M |
| 08/09/2024 | $1.74 | $1.73 (-0.57%) | $1.77 | $1.70 | 10,728 | $19.95 M |
| 08/08/2024 | $1.64 | $1.83 (11.59%) | $1.83 | $1.64 | 23,400 | $21.10 M |
| 08/07/2024 | $1.77 | $1.73 (-2.26%) | $1.77 | $1.71 | 3,711 | $19.95 M |
| 08/06/2024 | $1.79 | $1.74 (-2.79%) | $1.81 | $1.57 | 34,171 | $20.07 M |
| 08/05/2024 | $1.54 | $1.69 (9.74%) | $1.88 | $1.51 | 51,301 | $19.49 M |
| 08/02/2024 | $1.63 | $1.60 (-1.84%) | $1.75 | $1.58 | 12,040 | $18.45 M |
| 08/01/2024 | $1.73 | $1.68 (-2.89%) | $1.75 | $1.66 | 15,729 | $19.37 M |
| 07/31/2024 | $1.77 | $1.75 (-1.13%) | $1.77 | $1.74 | 6,719 | $20.18 M |
| 07/30/2024 | $1.75 | $1.78 (1.71%) | $1.79 | $1.75 | 4,000 | $20.53 M |
| 07/29/2024 | $1.79 | $1.73 (-3.35%) | $1.84 | $1.73 | 8,446 | $19.95 M |
| 07/26/2024 | $1.83 | $1.83 (0%) | $1.84 | $1.72 | 7,528 | $21.10 M |
| 07/25/2024 | $1.80 | $1.79 (-0.56%) | $1.80 | $1.71 | 8,200 | $20.64 M |
| 07/24/2024 | $1.81 | $1.80 (-0.55%) | $1.81 | $1.78 | 10,094 | $20.76 M |
| 07/23/2024 | $1.74 | $1.79 (2.87%) | $1.82 | $1.72 | 8,913 | $20.64 M |
| 07/22/2024 | $1.88 | $1.78 (-5.32%) | $1.88 | $1.75 | 17,423 | $20.53 M |
| 07/19/2024 | $1.81 | $1.84 (1.66%) | $1.88 | $1.81 | 6,836 | $21.22 M |
| 07/18/2024 | $1.77 | $1.81 (2.26%) | $1.89 | $1.77 | 5,162 | $20.87 M |
| 07/17/2024 | $1.85 | $1.80 (-2.7%) | $1.90 | $1.77 | 9,859 | $20.76 M |
| 07/16/2024 | $1.85 | $1.87 (1.08%) | $1.91 | $1.82 | 7,967 | $21.56 M |
| 07/15/2024 | $1.85 | $1.83 (-1.08%) | $1.85 | $1.80 | 12,755 | $21.10 M |
| 07/12/2024 | $1.83 | $1.85 (1.09%) | $1.87 | $1.79 | 32,524 | $21.33 M |
| 07/11/2024 | $1.77 | $1.78 (0.56%) | $1.83 | $1.71 | 12,067 | $20.53 M |
| 07/10/2024 | $1.81 | $1.75 (-3.31%) | $1.81 | $1.70 | 8,889 | $20.18 M |
| 07/09/2024 | $1.79 | $1.78 (-0.56%) | $1.84 | $1.76 | 27,135 | $20.53 M |
| 07/08/2024 | $1.50 | $1.70 (13.33%) | $1.73 | $1.48 | 33,411 | $19.60 M |
| 07/05/2024 | $1.57 | $1.51 (-3.82%) | $1.57 | $1.43 | 50,942 | $17.41 M |
| 07/03/2024 | $1.65 | $1.57 (-4.85%) | $1.75 | $1.57 | 10,542 | $18.11 M |
| 07/02/2024 | $1.71 | $1.66 (-2.92%) | $1.75 | $1.65 | 33,884 | $19.14 M |
| 07/01/2024 | $1.69 | $1.71 (1.18%) | $1.82 | $1.66 | 26,150 | $19.72 M |