-
5 DAY PERFORMANCE
-14.67% -
1 MONTH PERFORMANCE
-20.00% -
3 MONTH PERFORMANCE
-22.89% -
6 MONTH PERFORMANCE
-42.34% -
YEAR-TO-DATE PERFORMANCE
-43.11% -
1 YEAR PERFORMANCE
-43.61%
TherapeuticsMD, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.40 | $1.29 (-7.86%) | $1.45 | $1.15 | 84,808 | $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 |
| 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 |