TherapeuticsMD Historical Data - TXMD

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
TherapeuticsMD Inc TXMD NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.05 5.15% 1.02 0.9627 1.06 0.99 0.97 20:00:00
more quote information »

TXMD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.021.150.860.93362623,174,4880.000.0%
1 Month1.361.510.861.134,318,857-0.34-25.0%
3 Months2.592.980.861.764,143,023-1.57-60.62%
6 Months3.644.000.862.223,783,665-2.62-71.98%
1 Year4.804.850.862.633,544,183-3.78-78.75%
3 Years5.257.660.864.213,103,394-4.23-80.57%
5 Years5.257.660.864.213,103,394-4.23-80.57%

TXMD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2020 0.995 0.025 2.58% 0.99 1.06 0.95 3,251,939
Apr 08 2020 0.97 0.0662 7.32% 0.9141 0.97 0.86 3,041,843
Apr 07 2020 0.9038 -0.0223 -2.41% 0.9288 0.96 0.88 4,496,718
Apr 06 2020 0.9261 0.0139 1.52% 0.9695 0.9899 0.90 2,707,226
Apr 03 2020 0.9122 -0.081 -8.16% 0.9948 1.05 0.90 3,320,713
Apr 02 2020 0.9932 -0.0038 -0.38% 1.02 1.15 0.979 2,134,085
Apr 01 2020 0.997 -0.053 -5.05% 0.99 1.10 0.95 2,926,455
Mar 31 2020 1.05 -0.01 -0.94% 1.03 1.08 1.02 2,386,186
Mar 30 2020 1.06 -0.02 -1.4% 1.12 1.125 0.9952 3,094,185
Mar 27 2020 1.075 -0.22 -16.67% 1.19 1.23 1.04 4,194,438
Mar 26 2020 1.29 0.00 0.0% 1.25 1.32 1.18 3,336,087
Mar 25 2020 1.29 0.10 8.4% 1.20 1.33 1.09 5,892,610
Mar 24 2020 1.19 0.20 20.36% 1.03 1.2128 0.92 4,780,852
Mar 23 2020 0.9887 -0.0213 -2.11% 1.01 1.04 0.8986 6,112,118
Mar 20 2020 1.01 -0.04 -3.81% 1.09 1.12 0.975 5,340,433
Mar 19 2020 1.05 0.05 5.0% 0.99 1.07 0.95 3,700,767
Mar 18 2020 1.00 -0.25 -20.0% 1.17 1.22 0.95 5,552,208
Mar 17 2020 1.25 -0.01 -0.4% 1.29 1.3598 1.1324 7,328,881
Mar 16 2020 1.255 -0.22 -14.92% 1.31 1.3998 1.18 4,680,941
Mar 13 2020 1.475 0.12 8.46% 1.37 1.51 1.15 4,656,668
Mar 12 2020 1.36 -0.16 -10.53% 1.36 1.50 1.34 6,092,488
Mar 11 2020 1.52 -0.08 -5.0% 1.56 1.58 1.445 2,249,872
Mar 10 2020 1.60 0.08 4.92% 1.61 1.69 1.50 2,770,015
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.