TXMD

TherapeuticsMD Historical Data

Company Name Stock Ticker Symbol Market Type
TherapeuticsMD Inc TXMD NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 4.58 08:08:47
Open Price Low Price High Price Close Price Prev Close
4.58
more quote information »

TXMD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.254.91624.204.4979,5180.337.76%
1 Month5.406.984.145.2060,014-0.82-15.19%
3 Months7.959.034.146.3865,365-3.37-42.39%
6 Months9.9311.694.038.57483,152-5.35-53.88%
1 Year0.51111.690.15031.083,579,7734.07796.28%
3 Years2.5611.690.15031.355,266,1582.0278.91%
5 Years6.3011.690.15032.234,334,312-1.72-27.3%

TXMD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2022 4.58 -0.22 -4.58% 4.87 4.87 4.45 139,500
Nov 29 2022 4.80 0.57 13.48% 4.25 4.9162 4.25 45,534
Nov 28 2022 4.23 -0.23 -5.16% 4.37 4.53 4.20 96,080
Nov 25 2022 4.46 0.25 5.94% 4.25 4.62 4.25 36,956
Nov 23 2022 4.21 -0.24 -5.39% 4.35 4.61 4.14 71,608
Nov 22 2022 4.45 -0.11 -2.41% 4.46 4.68 4.44 40,742
Nov 21 2022 4.56 -0.48 -9.52% 5.10 5.10 4.46 56,921
Nov 18 2022 5.04 -0.28 -5.26% 5.20 5.2299 5.02 41,100
Nov 17 2022 5.32 -0.14 -2.56% 5.40 5.55 4.90 136,915
Nov 16 2022 5.46 -0.47 -7.93% 5.82 5.9301 5.46 25,736
Nov 15 2022 5.93 -0.53 -8.2% 5.85 6.1441 5.81 125,853
Nov 14 2022 6.46 -0.52 -7.45% 6.81 6.81 6.35 61,782
Nov 11 2022 6.98 0.81 13.13% 6.09 6.98 5.9201 68,209
Nov 10 2022 6.17 0.87 16.42% 5.35 6.23 5.35 66,941
Nov 09 2022 5.30 0.04 0.76% 5.14 5.34 5.14 21,047
Nov 08 2022 5.26 -0.08 -1.5% 5.38 5.39 5.17 27,573
Nov 07 2022 5.34 0.06 1.14% 5.36 5.48 5.19 33,399
Nov 04 2022 5.28 -0.14 -2.58% 5.50 5.50 5.12 29,324
Nov 03 2022 5.42 -0.04 -0.73% 5.40 5.61 5.30 34,326
Nov 02 2022 5.46 -0.47 -7.93% 5.85 5.90 5.40 69,296
Nov 01 2022 5.93 -0.40 -6.32% 6.43 6.46 5.86 47,577
See More Historical Prices ยป