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 High Price Low Price Open Price Close Price Last Traded
  -0.07 -2.94% 2.31 2.44 2.30 2.40 2.38 00:00:03
more quote information »

TXMD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.282.692.232.443,765,4270.031.32%
1 Month2.312.692.192.383,642,8940.000.0%
3 Months2.672.992.192.543,722,882-0.36-13.48%
6 Months2.484.321.822.823,366,032-0.17-6.85%
1 Year5.146.091.823.423,239,712-2.83-55.06%
3 Years5.257.661.824.562,998,472-2.94-56.0%
5 Years5.257.661.824.562,998,472-2.94-56.0%

TXMD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 2.31 -0.06 -2.53% 2.40 2.44 2.30 2,757,822
Jan 16 2020 2.37 -0.18 -7.06% 2.59 2.62 2.365 5,255,652
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 2,798,464
Jan 02 2020 2.44 0.02 0.83% 2.42 2.45 2.32 4,110,666
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 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
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.