TherapeuticsMD Inc (TXMD)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0383 | 3.79207920792 | 1.01 | 1.05 | 0.995 | 21345 | 1.01486943 | CS |
| 4 | 0.0183 | 1.77669902913 | 1.03 | 1.18 | 0.99 | 47495 | 1.06579736 | CS |
| 12 | -0.3017 | -22.3481481481 | 1.35 | 2.44 | 0.7 | 334295 | 1.43750929 | CS |
| 26 | -0.6417 | -37.9704142012 | 1.69 | 2.44 | 0.7 | 154934 | 1.44637066 | CS |
| 52 | -1.2017 | -53.4088888889 | 2.25 | 2.75 | 0.7 | 87785 | 1.51421274 | CS |
| 156 | 0.7972 | 317.483074472 | 0.2511 | 11.69 | 0.1503 | 786632 | 1.59155046 | CS |
| 260 | -1.3917 | -57.0368852459 | 2.44 | 11.69 | 0.1503 | 3084202 | 1.31100319 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 1.03 | 0 | 0.00 | 1.04 | 1.05 | 1.01 | 34986 |
| 1739489700 | 1.03 | 0.02 | 1.98 | 1.01 | 1.04 | 0.995 | 26817 |
| 1739403300 | 1.01 | 0.01 | 1.00 | 1.0483 | 1.0483 | 0.9951 | 20935 |
| 1739316900 | 1 | -0.01 | -0.99 | 1.01 | 1.0452 | 1 | 18769 |
| 1739230500 | 1.01 | -0.01 | -0.98 | 0.995 | 1.04 | 0.995 | 22184 |
| 1738971300 | 1.02 | 0.01 | 0.99 | 1.03 | 1.05 | 1.0102 | 15672 |
| 1738884900 | 1.01 | -0.01 | -0.98 | 1.02 | 1.09 | 1.0025 | 53977 |
| 1738798500 | 1.02 | 0.03 | 3.03 | 1 | 1.04 | 0.995 | 44137 |
| 1738712100 | 0.99 | -0.0398 | -3.86 | 1.02 | 1.03 | 0.99 | 54026 |
| 1738625700 | 1.0298 | -0.05 | -4.65 | 1.03 | 1.055 | 1 | 36425 |
| 1738366500 | 1.08 | 0 | 0.00 | 1.07 | 1.1278 | 1.07 | 12617 |
| 1738280100 | 1.08 | 0 | 0.00 | 1.07 | 1.1 | 1.06 | 47429 |
| 1738193700 | 1.08 | -0.01 | -0.92 | 1.08 | 1.0993 | 1.06 | 11606 |
| 1738107300 | 1.09 | -0.07 | -6.03 | 1.1299999 | 1.1399999 | 1.07 | 70666 |
| 1738020900 | 1.16 | 0.01 | 0.87 | 1.1198999 | 1.17 | 1.08 | 65886 |
| 1737761700 | 1.15 | 0.11 | 10.58 | 1.07 | 1.18 | 1.04 | 126423 |
| 1737675300 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1737588900 | 1.04 | -0.01 | -0.95 | 1.04 | 1.0722 | 1.03 | 54036 |
| 1737502500 | 1.05 | -0.01 | -0.94 | 1.0598 | 1.1 | 1.04 | 104563 |
| 1737156900 | 1.06 | 0.02 | 1.92 | 1.03 | 1.0999 | 1.02 | 60016 |
| 1737070500 | 1.04 | -0.07 | -6.31 | 1.1 | 1.1301 | 1.03 | 81659 |
| 1736984100 | 1.11 | 0.11 | 11.32 | 1.03 | 1.1391 | 1.03 | 92443 |
| 1736897700 | 0.9971 | -0.0429 | -4.13 | 1 | 1.07 | 0.9856 | 111197 |
| 1736811300 | 1.04 | -0.06 | -5.45 | 1.1 | 1.1 | 1.03 | 61859 |
| 1736552100 | 1.1 | -0.01 | -0.90 | 1.0716 | 1.125 | 1.051 | 58720 |
| 1736379300 | 1.11 | -0.03 | -2.63 | 1.1404 | 1.155 | 1.04 | 159510 |
| 1736292900 | 1.1399999 | -0.12 | -9.16 | 1.3294999 | 1.3294999 | 1.08 | 267486 |
| 1736206500 | 1.2549999 | -0.22 | -14.63 | 1.4441 | 1.54 | 1.17 | 655929 |
| 1735947300 | 1.47 | -0.1 | -6.37 | 2.29 | 2.44 | 1.3501 | 6963231 |
| 1735860900 | 1.57 | 0.71 | 82.56 | 0.930418 | 1.8 | 0.9 | 7321442 |
| 1735688100 | 0.86 | -0.17 | -16.50 | 1.04 | 1.09 | 0.7 | 572676 |
| 1735601700 | 1.03 | -0.06 | -5.50 | 1.1 | 1.11 | 1.02 | 62275 |
| 1735342500 | 1.09 | 0 | 0.00 | 1.085 | 1.1 | 1.07 | 29534 |
| 1735256100 | 1.09 | -0.01 | -0.91 | 1.09 | 1.1198999 | 1.06 | 36150 |
| 1735077840 | 1.1 | 0.01 | 0.46 | 1.09 | 1.1495 | 1.09 | 8538 |
| 1734996900 | 1.095 | -0.02 | -1.35 | 1.11 | 1.16 | 1.06 | 49710 |
| 1734737700 | 1.11 | 0.02 | 1.83 | 1.1 | 1.16 | 1.08 | 39814 |
| 1734651300 | 1.09 | -0.01 | -0.91 | 1.1452 | 1.1452 | 1.05 | 18620 |
| 1734564900 | 1.1 | -0.04 | -3.51 | 1.18 | 1.18 | 1.1 | 29576 |
| 1734478500 | 1.1399999 | -0.04 | -3.39 | 1.21 | 1.21 | 1.1 | 29697 |
| 1734392100 | 1.18 | -0.04 | -3.28 | 1.26 | 1.26 | 1.15 | 41550 |
| 1734132900 | 1.22 | -0.03 | -2.40 | 1.2452 | 1.2452 | 1.2116 | 7424 |
| 1734046500 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.2405 | 7213 |
| 1733960100 | 1.25 | -0.01 | -0.79 | 1.25 | 1.3 | 1.24 | 14405 |
| 1733873700 | 1.26 | -0.04 | -3.08 | 1.29 | 1.293 | 1.2546 | 5503 |
| 1733787300 | 1.3 | 0.07 | 5.69 | 1.25 | 1.3 | 1.23 | 17250 |
| 1733528100 | 1.23 | -0.03 | -2.38 | 1.29 | 1.31 | 1.215 | 17369 |
| 1733441700 | 1.26 | -0.06 | -4.55 | 1.34 | 1.34 | 1.25 | 25956 |
| 1733355300 | 1.32 | -0.03 | -1.89 | 1.34 | 1.37 | 1.32 | 12118 |
| 1733268900 | 1.3454 | -0.02 | -1.80 | 1.3638999 | 1.37 | 1.3108 | 13200 |
| 1733182500 | 1.37 | -0.05 | -3.52 | 1.3799999 | 1.42 | 1.3664 | 25568 |
| 1732917840 | 1.42 | 0.01 | 0.71 | 1.41 | 1.4329 | 1.41 | 7696 |
| 1732750500 | 1.41 | 0.01 | 0.71 | 1.41 | 1.4165 | 1.4 | 6760 |
| 1732664100 | 1.4 | 0.01 | 0.72 | 1.4 | 1.415 | 1.385 | 10672 |
| 1732577700 | 1.3899999 | 0.02 | 1.46 | 1.36 | 1.44 | 1.36 | 19287 |
| 1732318500 | 1.37 | 0.04 | 3.01 | 1.3999 | 1.3999 | 1.35 | 24606 |
| 1732232100 | 1.33 | -0.01 | -0.75 | 1.32 | 1.3799999 | 1.32 | 13195 |
| 1732145700 | 1.34 | 0.04 | 3.08 | 1.385 | 1.4482 | 1.3 | 20633 |
| 1732059300 | 1.3 | 0.01 | 0.78 | 1.375 | 1.375 | 1.3 | 26665 |
| 1731972900 | 1.29 | -0.11 | -7.86 | 1.4 | 1.45 | 1.15 | 84154 |
| 1731713700 | 1.4 | -0.06 | -4.11 | 1.46 | 1.4835 | 1.36 | 26504 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
