TherapeuticsMD Inc (TXMD)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 13.3757961783 | 1.57 | 1.8411 | 1.4302 | 30057 | 1.64148462 | CS |
| 4 | -0.25 | -12.315270936 | 2.03 | 2.08 | 1.4302 | 24969 | 1.74234061 | CS |
| 12 | -0.18 | -9.18367346939 | 1.96 | 2.25 | 1.4302 | 16495 | 1.88845096 | CS |
| 26 | -0.57 | -24.2553191489 | 2.35 | 2.75 | 1.4302 | 19409 | 2.12425225 | CS |
| 52 | -2.2 | -55.2763819095 | 3.98 | 4.35 | 1.4302 | 20350 | 2.5657898 | CS |
| 156 | 0.66 | 58.9285714286 | 1.12 | 11.69 | 0.1503 | 1860658 | 1.01137434 | CS |
| 260 | -0.78 | -30.46875 | 2.56 | 11.69 | 0.1503 | 3450615 | 1.47938439 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718750100 | 1.86 | -0.13 | -6.53 | 1.97 | 2 | 1.86 | 19242 |
| 1718663700 | 1.99 | -0.04 | -1.97 | 2.0299999 | 2.04 | 1.96 | 14769 |
| 1718404500 | 2.0299999 | 0.05 | 2.53 | 1.98 | 2.08 | 1.98 | 10660 |
| 1718318100 | 1.98 | -0.07 | -3.41 | 2.0299999 | 2.0499 | 1.96 | 14673 |
| 1718231700 | 2.05 | -0.03 | -1.44 | 2.0931 | 2.0931 | 2.02 | 10443 |
| 1718145300 | 2.08 | 0 | 0.00 | 2.06 | 2.085 | 2.0001 | 13294 |
| 1718058900 | 2.08 | -0.02 | -0.95 | 2.09 | 2.17 | 2.05 | 11606 |
| 1717799700 | 2.1 | 0.03 | 1.45 | 2.0208 | 2.14 | 2.0208 | 6386 |
| 1717713300 | 2.07 | -0.03 | -1.43 | 2.1 | 2.11 | 2.0391 | 7821 |
| 1717626900 | 2.1 | -0.07 | -3.23 | 2.14 | 2.2183 | 2.05 | 26427 |
| 1717540500 | 2.17 | -0.04 | -1.81 | 2.2 | 2.2 | 2.11 | 7698 |
| 1717454100 | 2.21 | -0.01 | -0.45 | 2.22 | 2.22 | 2.1201 | 12005 |
| 1717194900 | 2.22 | 0.09 | 4.23 | 2.11 | 2.22 | 2.1 | 10453 |
| 1717108500 | 2.13 | -0.05 | -2.29 | 2.18 | 2.2 | 2.1201 | 11406 |
| 1717022100 | 2.18 | -0.02 | -0.91 | 2.09 | 2.19 | 2.09 | 5663 |
| 1716935700 | 2.2 | 0.06 | 2.80 | 2.14 | 2.2 | 2.11 | 2978 |
| 1716590100 | 2.14 | 0.03 | 1.42 | 2.08 | 2.14 | 2.08 | 8092 |
| 1716503700 | 2.11 | -0.03 | -1.40 | 2.14 | 2.14 | 2.06 | 18274 |
| 1716417300 | 2.14 | 0.05 | 2.39 | 2.1 | 2.1722 | 2.064 | 5983 |
| 1716330900 | 2.09 | -0.05 | -2.34 | 2.14 | 2.14 | 2.05 | 5444 |
| 1716244500 | 2.14 | -0.08 | -3.60 | 2.17 | 2.19 | 2.13 | 15550 |
| 1715985300 | 2.22 | 0.1 | 4.72 | 2.13 | 2.25 | 2.09 | 21873 |
| 1715898900 | 2.12 | 0.03 | 1.44 | 2.07 | 2.13 | 2.05 | 19882 |
| 1715812500 | 2.09 | 0.05 | 2.45 | 2.05 | 2.1 | 2.0316 | 10042 |
| 1715726100 | 2.04 | -0.04 | -1.92 | 2.07 | 2.1 | 2.031 | 14182 |
| 1715639700 | 2.08 | 0.05 | 2.46 | 2.02 | 2.08 | 2 | 10191 |
| 1715380500 | 2.0299999 | 0 | 0.00 | 2.0099999 | 2.0299999 | 2 | 7381 |
| 1715294100 | 2.0299999 | 0 | 0.00 | 2.02 | 2.0299999 | 1.97 | 13774 |
| 1715207700 | 2.0299999 | 0.07 | 3.57 | 1.99 | 2.0299999 | 1.96 | 7064 |
| 1715121300 | 1.96 | 0 | 0.00 | 1.98 | 2.0099999 | 1.89 | 16659 |
| 1715034900 | 1.96 | 0.08 | 4.26 | 1.9 | 1.98 | 1.86 | 14744 |
| 1714775700 | 1.88 | -0.02 | -0.79 | 1.9 | 1.92 | 1.84 | 24255 |
| 1714689300 | 1.895 | 0.01 | 0.53 | 1.87 | 1.92 | 1.87 | 7135 |
| 1714602900 | 1.885 | 0.01 | 0.27 | 1.89 | 1.9095 | 1.8535 | 9225 |
| 1714516500 | 1.88 | -0.01 | -0.53 | 1.91 | 1.95 | 1.85 | 15717 |
| 1714430100 | 1.89 | 0.03 | 1.61 | 1.88 | 1.93 | 1.86 | 31769 |
| 1714170900 | 1.86 | -0.01 | -0.53 | 1.87 | 1.9 | 1.86 | 6212 |
| 1714084500 | 1.87 | -0.05 | -2.60 | 1.88 | 1.91 | 1.87 | 10588 |
| 1713998100 | 1.92 | 0.04 | 2.13 | 1.89 | 1.93 | 1.86 | 14846 |
| 1713911700 | 1.88 | 0 | 0.00 | 1.89 | 1.89 | 1.86 | 20700 |
| 1713825300 | 1.88 | 0.02 | 1.08 | 1.87 | 1.93 | 1.86 | 18978 |
| 1713566100 | 1.86 | -0.03 | -1.59 | 1.9 | 1.982 | 1.86 | 10322 |
| 1713479700 | 1.89 | 0 | 0.00 | 1.96 | 1.9897 | 1.8801 | 5718 |
| 1713393300 | 1.89 | -0.01 | -0.53 | 1.95 | 2.0225 | 1.88 | 29029 |
| 1713306900 | 1.9 | -0.05 | -2.56 | 1.9508 | 2.0099999 | 1.9 | 16712 |
| 1713220500 | 1.95 | -0.04 | -2.01 | 1.99 | 2.05 | 1.95 | 38138 |
| 1712961300 | 1.9899 | -0.09 | -4.33 | 2.08 | 2.08 | 1.96 | 32009 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
