TherapeuticsMD Historical Data - TXMD

TXMD Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 28 2020 1.69 0.03 1.81% 1.63 1.71 1.58 4,138,087
Feb 27 2020 1.66 -0.12 -6.64% 1.75 1.815 1.62 4,636,289
Feb 26 2020 1.7781 -0.14 -7.38% 1.91 1.94 1.75 4,386,955
Feb 25 2020 1.9198 0.02 1.04% 1.93 1.97 1.83 4,852,266
Feb 24 2020 1.90 -0.16 -7.77% 2.02 2.06 1.86 8,248,035
Feb 21 2020 2.06 0.01 0.49% 2.15 2.17 2.02 4,477,636
Feb 20 2020 2.05 -0.35 -14.58% 2.48 2.72 1.97 16,127,281
Feb 19 2020 2.40 -0.03 -1.03% 2.39 2.47 2.26 5,670,579
Feb 18 2020 2.425 -0.06 -2.22% 2.50 2.54 2.39 1,552,213
Feb 17 2020 2.48 0.00 +0.00% 2.44 2.49 2.40 0
Feb 14 2020 2.48 0.04 1.64% 2.44 2.49 2.40 1,294,132
Feb 13 2020 2.44 -0.06 -2.4% 2.52 2.98 2.43 1,786,224
Feb 12 2020 2.50 -0.09 -3.47% 2.61 2.68 2.49 2,429,408
Feb 11 2020 2.59 0.14 5.71% 2.49 2.63 2.36 3,843,558
Feb 10 2020 2.45 0.11 4.7% 2.33 2.45 2.30 2,084,615
Feb 07 2020 2.34 -0.08 -3.31% 2.42 2.47 2.31 2,121,158
Feb 06 2020 2.42 -0.15 -5.84% 2.58 2.59 2.39 2,663,291
Feb 05 2020 2.57 0.26 11.26% 2.40 2.57 2.35 5,840,739
Feb 04 2020 2.31 0.06 2.44% 2.28 2.3396 2.23 3,266,255
Feb 03 2020 2.255 0.00 0.22% 2.27 2.50 2.20 3,759,232
Jan 31 2020 2.25 -0.12 -5.06% 2.35 2.45 2.23 3,347,179
Jan 30 2020 2.37 -0.11 -4.44% 2.44 2.52 2.35 1,857,525
Jan 29 2020 2.48 -0.04 -1.59% 2.52 2.545 2.45 1,580,717
Jan 28 2020 2.52 0.01 0.4% 2.53 2.6556 2.45 2,478,203
Jan 27 2020 2.51 0.03 1.21% 2.40 2.54 2.39 2,013,370
Jan 24 2020 2.48 -0.11 -4.09% 2.53 2.58 2.42 2,850,730
Jan 23 2020 2.5858 -0.11 -4.23% 2.67 2.72 2.53 2,952,583
Jan 22 2020 2.70 -0.09 -3.23% 2.83 2.93 2.64 4,498,560
Jan 21 2020 2.79 0.48 20.78% 2.33 2.90 2.32 10,807,347
Jan 20 2020 2.31 0.00 +0.00% 2.40 2.44 2.30 0
Jan 17 2020 2.31 -0.07 -2.94% 2.40 2.44 2.30 2,757,822
Jan 16 2020 2.38 -0.17 -6.67% 2.59 2.62 2.365 5,255,658
Jan 15 2020 2.55 0.10 4.08% 2.46 2.69 2.42 5,983,138
Jan 14 2020 2.45 0.08 3.38% 2.37 2.47 2.34 3,889,978
Jan 13 2020 2.37 0.03 1.28% 2.33 2.38 2.25 2,039,147
Jan 10 2020 2.34 0.04 1.74% 2.28 2.37 2.23 1,659,212
Jan 09 2020 2.30 -0.01 -0.43% 2.33 2.35 2.24 2,006,391
Jan 08 2020 2.31 0.05 2.21% 2.32 2.34 2.24 3,024,229
Jan 07 2020 2.26 -0.08 -3.42% 2.34 2.38 2.26 2,293,992
Jan 06 2020 2.34 0.03 1.52% 2.34 2.37 2.25 2,718,121
Jan 03 2020 2.305 -0.14 -5.53% 2.42 2.46 2.30 2,798,475
Jan 02 2020 2.44 0.02 0.83% 2.42 2.45 2.32 4,110,676
Jan 01 2020 2.42 0.00 +0.00% 2.39 2.43 2.36 0
Dec 31 2019 2.42 0.04 1.68% 2.39 2.43 2.36 3,400,247
Dec 30 2019 2.38 -0.03 -1.24% 2.40 2.48 2.31 4,213,591
Dec 27 2019 2.41 -0.05 -2.03% 2.45 2.49 2.36 4,480,285
Dec 26 2019 2.46 0.02 0.82% 2.45 2.56 2.42 2,551,091
Dec 25 2019 2.44 0.00 +0.00% 2.38 2.51 2.38 0
Dec 24 2019 2.44 0.06 2.52% 2.38 2.51 2.38 2,484,926
Dec 23 2019 2.38 0.10 4.39% 2.27 2.47 2.24 4,745,102
Dec 20 2019 2.28 -0.04 -1.72% 2.31 2.42 2.19 9,266,743
Dec 19 2019 2.32 0.00 0.22% 2.36 2.4498 2.25 5,545,936
Dec 18 2019 2.315 -0.19 -7.4% 2.49 2.60 2.25 7,197,018
Dec 17 2019 2.50 -0.06 -2.34% 2.58 2.62 2.44 4,312,496
Dec 16 2019 2.56 0.26 11.3% 2.32 2.58 2.2995 4,373,394
Dec 13 2019 2.30 -0.07 -2.95% 2.38 2.44 2.29 3,817,772
Dec 12 2019 2.37 0.00 0.0% 2.30 2.44 2.30 3,555,384
Dec 11 2019 2.37 -0.03 -1.25% 2.38 2.46 2.35 2,161,731
Dec 10 2019 2.40 -0.02 -0.83% 2.43 2.555 2.34 3,883,749
Dec 09 2019 2.42 -0.01 -0.41% 2.41 2.46 2.34 2,285,523
Dec 06 2019 2.43 0.04 1.67% 2.41 2.48 2.40 2,257,192
Dec 05 2019 2.39 -0.04 -1.65% 2.44 2.48 2.36 2,122,688
Dec 04 2019 2.43 0.07 2.97% 2.37 2.46 2.31 2,331,680
Dec 03 2019 2.36 -0.06 -2.48% 2.39 2.4495 2.28 2,942,922
Dec 02 2019 2.42 -0.07 -2.81% 2.56 2.64 2.40 3,919,550


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.