TherapeuticsMD, Inc. (TXMD) Charts

$1.30

north_east
$0.29 (28.71%)
Day's range
$1.03
Day's range
$1.66

5 DAY PERFORMANCE

+26.21%

1 MONTH PERFORMANCE

+25.00%

3 MONTH PERFORMANCE

-5.11%

6 MONTH PERFORMANCE

-25.71%

YEAR-TO-DATE PERFORMANCE

+51.16%

1 YEAR PERFORMANCE

-42.48%

TherapeuticsMD, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $1.05 $1.30 (23.81%) $1.66 $1.02 13.96 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
01/31/2025 $1.07 $1.08 (0.93%) $1.13 $1.07 12,618 $12.45 M
01/30/2025 $1.07 $1.08 (0.93%) $1.10 $1.06 47,441 $12.45 M
01/29/2025 $1.08 $1.08 (0%) $1.10 $1.06 11,714 $12.45 M
01/28/2025 $1.13 $1.09 (-3.54%) $1.14 $1.07 70,700 $12.57 M
01/27/2025 $1.16 $1.16 (0%) $1.17 $1.08 67,911 $13.38 M
01/24/2025 $1.07 $1.15 (7.48%) $1.18 $1.04 127,200 $13.26 M
01/23/2025 $1.05 $1.08 (2.86%) $1.08 $1.02 70,485 $12.45 M
01/22/2025 $1.04 $1.04 (0%) $1.08 $1.02 56,489 $11.99 M
01/21/2025 $1.04 $1.05 (0.96%) $1.10 $1.04 109,150 $12.11 M
01/17/2025 $1.03 $1.06 (2.91%) $1.10 $1.02 60,600 $12.22 M
01/16/2025 $1.10 $1.04 (-5.45%) $1.13 $1.03 81,710 $11.99 M
01/15/2025 $1.03 $1.11 (7.77%) $1.14 $1.03 94,100 $12.80 M
01/14/2025 $1.00 $1.00 (-0.29%) $1.07 $0.99 111,448 $11.50 M
01/13/2025 $1.10 $1.04 (-5.45%) $1.10 $1.03 61,917 $11.99 M
01/10/2025 $1.09 $1.10 (0.92%) $1.13 $1.05 63,163 $12.69 M
01/08/2025 $1.18 $1.11 (-5.93%) $1.18 $1.04 161,271 $12.80 M
01/07/2025 $1.29 $1.14 (-11.63%) $1.33 $1.08 276,500 $13.15 M
01/06/2025 $1.44 $1.25 (-13.19%) $1.54 $1.17 696,600 $14.42 M
01/03/2025 $1.80 $1.47 (-18.33%) $2.44 $1.35 7.50 M $16.95 M
01/02/2025 $0.94 $1.57 (67.2%) $1.80 $0.90 7.41 M $18.11 M
12/31/2024 $1.04 $0.86 (-17.31%) $1.09 $0.70 573,110 $9.92 M
12/30/2024 $1.10 $1.03 (-6.36%) $1.11 $1.02 63,016 $11.88 M
12/27/2024 $1.07 $1.09 (1.87%) $1.10 $1.07 31,331 $12.57 M
12/26/2024 $1.09 $1.09 (0%) $1.12 $1.06 36,200 $12.57 M
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