TXMD

TherapeuticsMD Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
TherapeuticsMD Inc TXMD NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.04 2.86% 1.44 20:00:00
Close Price Low Price High Price Open Price Previous Close
1.45 1.41 1.49 1.45 1.40
more quote information »

TXMD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.341.491.311.371,851,4950.107.46%
1 Month1.651.701.301.442,252,614-0.21-12.73%
3 Months1.272.431.161.664,052,4960.1713.39%
6 Months1.172.500.8531.414,704,4320.2723.08%
1 Year3.844.320.8531.924,217,357-2.40-62.5%
3 Years5.257.660.8533.613,364,361-3.81-72.57%
5 Years5.257.660.8533.613,364,361-3.81-72.57%

TXMD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 1.45 0.05 3.57% 1.45 1.49 1.37 3,009,006
Sep 17 2020 1.40 0.04 2.94% 1.35 1.43 1.3301 2,177,422
Sep 16 2020 1.36 0.01 0.74% 1.37 1.38 1.33 1,941,391
Sep 15 2020 1.35 -0.05 -3.57% 1.41 1.4199 1.33 1,712,991
Sep 14 2020 1.40 0.03 2.19% 1.35 1.43 1.34 1,666,007
Sep 11 2020 1.37 0.03 2.24% 1.34 1.37 1.31 1,898,169
Sep 10 2020 1.34 0.02 1.52% 1.37 1.4099 1.32 1,687,514
Sep 09 2020 1.32 -0.01 -0.75% 1.34 1.385 1.30 2,045,275
Sep 08 2020 1.33 -0.08 -5.67% 1.37 1.40 1.30 2,278,585
Sep 04 2020 1.41 -0.06 -4.08% 1.40 1.45 1.31 2,692,159
Sep 03 2020 1.47 0.03 2.08% 1.44 1.52 1.39 3,955,331
Sep 02 2020 1.44 0.02 1.41% 1.38 1.4752 1.36 2,403,048
Sep 01 2020 1.42 -0.04 -2.74% 1.46 1.48 1.35 2,921,374
Aug 31 2020 1.46 -0.05 -3.31% 1.49 1.56 1.41 2,022,271
Aug 28 2020 1.51 0.06 4.14% 1.48 1.58 1.45 3,197,117
Aug 27 2020 1.45 -0.03 -2.03% 1.49 1.52 1.415 1,979,897
Aug 26 2020 1.48 -0.08 -5.13% 1.54 1.59 1.475 2,440,598
Aug 25 2020 1.56 -0.01 -0.64% 1.61 1.70 1.52 1,731,908
Aug 24 2020 1.57 -0.02 -1.26% 1.58 1.60 1.514 1,735,459
Aug 21 2020 1.59 -0.10 -5.92% 1.65 1.69 1.53 2,852,770
Aug 20 2020 1.69 -0.02 -1.17% 1.70 1.72 1.6618 1,639,317
Aug 19 2020 1.71 0.02 1.18% 1.70 1.74 1.66 1,660,170
See More Historical Prices »


Your Recent History
NASDAQ
TXMD
Therapeuti..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.