TXMD

TherapeuticsMD Historical Data

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 Low Price High Price Open Price Previous Close Last Traded
0.05 3.11% 1.66 1.63 1.73 1.68 1.61 19:10:28
more quote information »

TXMD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.922.091.581.816,183,145-0.26-13.54%
1 Month1.472.431.391.875,836,5110.1912.93%
3 Months1.162.431.101.505,433,5530.5043.1%
6 Months2.422.980.8531.475,126,447-0.76-31.4%
1 Year1.984.320.8532.024,305,985-0.32-16.16%
3 Years5.257.660.8533.673,401,819-3.59-68.38%
5 Years5.257.660.8533.673,401,819-3.59-68.38%

TXMD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 1.67 0.02 1.21% 1.68 1.73 1.62 4,926,013
Aug 06 2020 1.65 -0.40 -19.51% 1.79 2.07 1.58 13,472,413
Aug 05 2020 2.05 0.19 10.22% 1.85 2.09 1.81 5,846,071
Aug 04 2020 1.86 -0.03 -1.38% 1.89 1.90 1.80 2,609,746
Aug 03 2020 1.8861 0.04 1.95% 1.90 1.91 1.77 3,583,853
Jul 31 2020 1.85 -0.10 -5.13% 1.92 1.94 1.76 5,403,644
Jul 30 2020 1.95 -0.04 -2.01% 1.91 1.97 1.86 2,067,734
Jul 29 2020 1.99 0.12 6.42% 1.87 2.045 1.74 3,535,308
Jul 28 2020 1.87 -0.11 -5.56% 1.97 1.9802 1.86 2,496,417
Jul 27 2020 1.98 -0.01 -0.5% 2.10 2.20 1.86 5,504,243
Jul 24 2020 1.99 0.00 0.01% 1.92 2.12 1.78 6,283,196
Jul 23 2020 1.9898 0.01 0.49% 2.08 2.12 1.89 5,172,645
Jul 22 2020 1.98 -0.23 -10.42% 2.38 2.40 1.97 9,586,981
Jul 21 2020 2.2102 0.35 18.83% 1.90 2.43 1.86 15,768,639
Jul 20 2020 1.86 0.05 2.76% 1.83 1.90 1.77 4,691,544
Jul 17 2020 1.81 0.13 7.74% 1.65 1.84 1.60 6,897,890
Jul 16 2020 1.68 0.04 2.44% 1.66 1.70 1.55 3,818,264
Jul 15 2020 1.64 0.15 10.07% 1.58 2.06 1.55 8,731,770
Jul 14 2020 1.49 -0.01 -0.67% 1.53 1.55 1.39 4,804,338
Jul 13 2020 1.50 0.00 0.0% 1.51 1.58 1.4598 3,791,166
Jul 10 2020 1.50 0.03 2.04% 1.47 1.53 1.41 2,664,354
Jul 09 2020 1.47 -0.11 -6.96% 1.59 1.62 1.45 4,134,583
Jul 08 2020 1.58 0.05 3.27% 1.55 1.67 1.45 5,878,882
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.