TXMD

TherapeuticsMD Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
TherapeuticsMD Inc TXMD NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.01 -0.62% 1.61 18:03:49
Close Price Low Price High Price Open Price Previous Close
1.57 1.56 1.62 1.61 1.62
more quote information »

TXMD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.691.691.561.621,375,160-0.08-4.73%
1 Month1.491.851.301.582,486,5840.128.05%
3 Months1.872.091.301.602,882,558-0.26-13.9%
6 Months0.932.500.901.504,355,9530.6873.12%
1 Year3.713.860.8531.774,183,043-2.10-56.6%
3 Years5.137.660.8533.553,353,157-3.52-68.62%
5 Years5.257.660.8533.563,344,856-3.64-69.33%

TXMD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 1.62 0.01 0.62% 1.63 1.6351 1.58 1,233,606
Oct 19 2020 1.61 -0.03 -1.83% 1.64 1.66 1.61 1,657,452
Oct 16 2020 1.64 0.01 0.61% 1.59 1.67 1.59 1,545,086
Oct 15 2020 1.63 0.03 1.87% 1.58 1.63 1.56 1,137,637
Oct 14 2020 1.60 -0.07 -4.19% 1.69 1.69 1.60 1,302,017
Oct 13 2020 1.67 0.01 0.6% 1.62 1.70 1.61 1,446,211
Oct 12 2020 1.66 0.01 0.61% 1.67 1.70 1.545 2,428,492
Oct 09 2020 1.65 -0.11 -6.25% 1.83 1.85 1.63 4,709,006
Oct 08 2020 1.76 0.07 4.14% 1.69 1.81 1.69 3,007,480
Oct 07 2020 1.69 0.09 5.3% 1.64 1.70 1.62 2,348,807
Oct 06 2020 1.605 -0.02 -0.93% 1.60 1.70 1.59 2,740,775
Oct 05 2020 1.62 0.03 1.89% 1.59 1.66 1.59 2,314,596
Oct 02 2020 1.59 -0.06 -3.64% 1.52 1.63 1.51 1,765,060
Oct 01 2020 1.65 0.07 4.43% 1.62 1.6775 1.58 2,635,794
Sep 30 2020 1.58 -0.03 -1.86% 1.60 1.68 1.55 3,016,801
Sep 29 2020 1.61 0.14 9.15% 1.45 1.62 1.4455 3,836,751
Sep 28 2020 1.475 0.07 4.61% 1.44 1.49 1.42 2,232,540
Sep 25 2020 1.41 0.10 7.63% 1.4157 1.49 1.38 4,477,246
Sep 24 2020 1.31 -0.05 -3.68% 1.34 1.39 1.30 2,524,624
Sep 23 2020 1.36 -0.10 -6.85% 1.49 1.5099 1.36 3,371,701
Sep 22 2020 1.46 0.06 4.29% 1.42 1.47 1.41 1,790,973
Sep 21 2020 1.40 -0.05 -3.45% 1.39 1.45 1.36 2,969,790
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.