TherapeuticsMD Inc (TXMD)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -2.27272727273 | 1.76 | 1.84 | 1.66 | 10035 | 1.72881241 | CS |
| 4 | -0.07 | -3.91061452514 | 1.79 | 1.95 | 1.65 | 12062 | 1.80433776 | CS |
| 12 | 0.03 | 1.77514792899 | 1.69 | 1.95 | 1.4302 | 15021 | 1.73646846 | CS |
| 26 | -0.6 | -25.8620689655 | 2.32 | 2.4 | 1.4302 | 17022 | 1.92096393 | CS |
| 52 | -1.56 | -47.5609756098 | 3.28 | 3.3453 | 1.4302 | 19102 | 2.19095902 | CS |
| 156 | 1.0339 | 150.692318904 | 0.6861 | 11.69 | 0.1503 | 1498855 | 1.04842416 | CS |
| 260 | -1.99 | -53.6388140162 | 3.71 | 11.69 | 0.1503 | 3345527 | 1.43462662 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 1.72 | 0.06 | 3.61 | 1.7251 | 1.74 | 1.68 | 8093 |
| 1726698900 | 1.66 | -0.06 | -3.49 | 1.735 | 1.74 | 1.66 | 8273 |
| 1726612500 | 1.72 | 0.01 | 0.58 | 1.7499 | 1.765 | 1.72 | 3206 |
| 1726526100 | 1.71 | -0.08 | -4.46 | 1.84 | 1.84 | 1.71 | 13062 |
| 1726266900 | 1.7899 | -0 | -0.01 | 1.82 | 1.84 | 1.7 | 15329 |
| 1726180500 | 1.79 | 0.01 | 0.68 | 1.7702 | 1.8199 | 1.7599 | 2682 |
| 1726094100 | 1.7779 | 0.03 | 1.59 | 1.73 | 1.81 | 1.65 | 5823 |
| 1726007700 | 1.75 | -0.04 | -2.23 | 1.775 | 1.78 | 1.706 | 3316 |
| 1725921300 | 1.79 | 0.06 | 3.47 | 1.72 | 1.79 | 1.72 | 4866 |
| 1725662100 | 1.73 | -0.05 | -2.81 | 1.82 | 1.8699 | 1.729 | 18122 |
| 1725575700 | 1.78 | 0.02 | 1.31 | 1.758 | 1.8794 | 1.758 | 24681 |
| 1725489300 | 1.7569 | -0.03 | -1.85 | 1.78 | 1.8299 | 1.7569 | 10107 |
| 1725402900 | 1.79 | -0.1 | -5.04 | 1.72 | 1.85 | 1.72 | 7486 |
| 1725057300 | 1.885 | 0.01 | 0.27 | 1.88 | 1.95 | 1.8704 | 5268 |
| 1724970900 | 1.88 | -0.06 | -3.09 | 1.94 | 1.95 | 1.835 | 6981 |
| 1724884500 | 1.94 | 0.02 | 1.04 | 1.92 | 1.94 | 1.8774 | 5569 |
| 1724798100 | 1.92 | 0.03 | 1.59 | 1.93 | 1.95 | 1.88 | 12417 |
| 1724711700 | 1.89 | 0.12 | 6.78 | 1.75 | 1.9 | 1.75 | 50279 |
| 1724452500 | 1.77 | 0.02 | 1.14 | 1.79 | 1.82 | 1.73 | 17533 |
| 1724366100 | 1.75 | 0.07 | 3.86 | 1.71 | 1.8 | 1.6482 | 24062 |
| 1724279700 | 1.685 | 0.04 | 2.43 | 1.6399999 | 1.71 | 1.6399999 | 17560 |
| 1724193300 | 1.645 | -0.01 | -0.30 | 1.65 | 1.71 | 1.6101 | 26041 |
| 1724106900 | 1.65 | -0.01 | -0.60 | 1.65 | 1.67 | 1.61 | 8514 |
| 1723847700 | 1.66 | 0.05 | 3.11 | 1.6299999 | 1.6708 | 1.61 | 8401 |
| 1723761300 | 1.61 | -0.02 | -0.98 | 1.66 | 1.68 | 1.6 | 8576 |
| 1723674900 | 1.6259999 | -0.08 | -4.91 | 1.69 | 1.69 | 1.61 | 11033 |
| 1723588500 | 1.71 | 0.04 | 2.40 | 1.75 | 1.818 | 1.68 | 11251 |
| 1723502100 | 1.67 | -0.06 | -3.47 | 1.74 | 1.749 | 1.65 | 11294 |
| 1723242900 | 1.73 | -0.1 | -5.51 | 1.74 | 1.7698 | 1.7 | 10728 |
| 1723156500 | 1.8308 | 0.1 | 5.83 | 1.75 | 1.8308 | 1.6439 | 23359 |
| 1723070100 | 1.73 | -0.01 | -0.57 | 1.77 | 1.77 | 1.7063 | 3703 |
| 1722983700 | 1.74 | 0.05 | 2.96 | 1.79 | 1.81 | 1.5661 | 34100 |
| 1722897300 | 1.69 | 0.09 | 5.62 | 1.59 | 1.8794 | 1.5101 | 49238 |
| 1722638100 | 1.6 | -0.08 | -4.76 | 1.6299999 | 1.75 | 1.58 | 12034 |
| 1722551700 | 1.68 | -0.07 | -4.00 | 1.73 | 1.75 | 1.66 | 15692 |
| 1722465300 | 1.75 | -0.03 | -1.41 | 1.77 | 1.77 | 1.74 | 6710 |
| 1722378900 | 1.775 | 0.04 | 2.60 | 1.75 | 1.79 | 1.75 | 3961 |
| 1722292500 | 1.73 | -0.1 | -5.46 | 1.79 | 1.8394 | 1.73 | 8435 |
| 1722033300 | 1.83 | 0.04 | 2.23 | 1.83 | 1.8438 | 1.72 | 7362 |
| 1721946900 | 1.79 | -0.01 | -0.56 | 1.8 | 1.8 | 1.711 | 7694 |
| 1721860500 | 1.8 | 0.01 | 0.56 | 1.785 | 1.8133 | 1.78 | 9291 |
| 1721774100 | 1.79 | 0.02 | 1.36 | 1.74 | 1.82 | 1.723 | 8912 |
| 1721687700 | 1.766 | -0.07 | -4.02 | 1.88 | 1.88 | 1.75 | 16138 |
| 1721428500 | 1.84 | 0.03 | 1.66 | 1.81 | 1.88 | 1.81 | 6767 |
| 1721342100 | 1.81 | 0.01 | 0.50 | 1.77 | 1.89 | 1.77 | 5151 |
| 1721255700 | 1.801 | -0.07 | -3.69 | 1.85 | 1.9 | 1.771 | 9846 |
| 1721169300 | 1.87 | 0.04 | 2.19 | 1.85 | 1.9053 | 1.82 | 7967 |
| 1721082900 | 1.83 | -0.02 | -1.08 | 1.85 | 1.85 | 1.8 | 12751 |
| 1720823700 | 1.85 | 0.07 | 3.93 | 1.83 | 1.87 | 1.79 | 32523 |
| 1720737300 | 1.78 | 0.03 | 1.71 | 1.77 | 1.83 | 1.7088 | 11786 |
| 1720650900 | 1.75 | -0.03 | -1.69 | 1.81 | 1.81 | 1.6969 | 8849 |
| 1720564500 | 1.78 | 0.08 | 4.69 | 1.79 | 1.8411 | 1.755 | 27135 |
| 1720478100 | 1.7003 | 0.19 | 12.60 | 1.5 | 1.73 | 1.4769 | 33410 |
| 1720218900 | 1.51 | -0.06 | -3.82 | 1.57 | 1.57 | 1.4302 | 50834 |
| 1720040640 | 1.57 | -0.09 | -5.42 | 1.65 | 1.745 | 1.57 | 10542 |
| 1719959700 | 1.66 | -0.05 | -2.92 | 1.71 | 1.75 | 1.65 | 33853 |
| 1719873300 | 1.71 | 0.1 | 6.21 | 1.69 | 1.8232 | 1.66 | 26150 |
| 1719614100 | 1.61 | -0.13 | -7.47 | 1.75 | 1.83 | 1.61 | 37796 |
| 1719527700 | 1.74 | 0.02 | 1.16 | 1.71 | 1.84 | 1.67 | 62501 |
| 1719441300 | 1.72 | -0.09 | -4.97 | 1.82 | 1.8615 | 1.72 | 12367 |
| 1719354900 | 1.81 | 0 | 0.00 | 1.81 | 1.9 | 1.81 | 8199 |
| 1719268500 | 1.81 | -0.11 | -5.73 | 1.91 | 1.915 | 1.81 | 25537 |
| 1719009300 | 1.92 | 0.07 | 3.78 | 1.84 | 1.925 | 1.84 | 36353 |
| 1718922900 | 1.85 | -0.01 | -0.54 | 1.95 | 1.96 | 1.85 | 16570 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
