Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Therapeuticsmd Inc (NQ: TXMD )

1.372 +0.002 (+0.15%)
Streaming Delayed Price Updated: 10:47 AM EST, Nov 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 1.350 1.400 1.350 1.370 25,194 +0.04(+3.01%)
Nov 21, 2024 1.320 1.380 1.320 1.330 13,204 -0.01(-0.75%)
Nov 20, 2024 1.380 1.448 1.300 1.340 22,655 +0.04(+3.08%)
Nov 19, 2024 1.350 1.375 1.300 1.300 28,215 +0.01(+0.78%)
Nov 18, 2024 1.400 1.450 1.150 1.290 84,999 -0.11(-7.86%)
Nov 15, 2024 1.460 1.484 1.360 1.400 26,830 -0.06(-4.11%)
Nov 14, 2024 1.490 1.516 1.450 1.460 37,487 -0.04(-2.48%)
Nov 13, 2024 1.490 1.550 1.480 1.497 31,876 -0.00(-0.19%)
Nov 12, 2024 1.520 1.550 1.480 1.500 24,987 -0.02(-1.32%)
Nov 11, 2024 1.550 1.551 1.500 1.520 35,189 +0.00(+0.00%)
Nov 08, 2024 1.520 1.540 1.471 1.520 14,434 +0.00(+0.00%)
Nov 07, 2024 1.530 1.570 1.520 1.520 13,937 -0.02(-1.30%)
Nov 06, 2024 1.550 1.580 1.534 1.540 15,260 +0.00(+0.00%)
Nov 05, 2024 1.560 1.570 1.520 1.540 8,641 -0.01(-0.65%)
Nov 04, 2024 1.540 1.570 1.528 1.550 11,631 +0.00(+0.06%)
Nov 01, 2024 1.550 1.550 1.520 1.549 9,486 -0.00(-0.06%)
Oct 31, 2024 1.570 1.570 1.530 1.550 20,151 +0.00(+0.00%)
Oct 30, 2024 1.580 1.585 1.540 1.550 19,895 -0.02(-1.27%)
Oct 29, 2024 1.580 1.600 1.560 1.570 16,534 +0.01(+0.32%)
Oct 28, 2024 1.590 1.590 1.560 1.565 12,072 -0.03(-1.57%)
Oct 25, 2024 1.570 1.600 1.570 1.590 8,266 +0.01(+0.63%)
Oct 24, 2024 1.600 1.600 1.570 1.580 8,640 +0.01(+0.32%)
Oct 23, 2024 1.580 1.590 1.570 1.575 7,945 -0.01(-0.32%)
Oct 22, 2024 1.570 1.630 1.570 1.580 13,949 +0.01(+0.32%)
Oct 21, 2024 1.620 1.620 1.560 1.575 10,236 -0.03(-1.56%)
Oct 18, 2024 1.600 1.600 1.570 1.600 8,115 +0.02(+1.27%)
Oct 17, 2024 1.710 1.710 1.550 1.580 40,268 +0.00(+0.00%)
Oct 16, 2024 1.590 1.590 1.530 1.580 15,373 +0.05(+3.44%)
Oct 15, 2024 1.520 1.590 1.520 1.527 7,439 +0.01(+0.49%)
Oct 14, 2024 1.580 1.586 1.520 1.520 15,444 -0.06(-3.80%)
Oct 11, 2024 1.580 1.620 1.560 1.580 6,625 +0.00(+0.00%)
Oct 10, 2024 1.590 1.604 1.570 1.580 6,097 +0.00(+0.00%)
Oct 09, 2024 1.630 1.640 1.580 1.580 8,826 -0.04(-2.47%)
Oct 08, 2024 1.650 1.660 1.600 1.620 9,949 -0.04(-2.41%)
Oct 07, 2024 1.600 1.660 1.590 1.660 10,175 +0.02(+1.07%)
Oct 04, 2024 1.600 1.650 1.595 1.643 4,948 +0.04(+2.66%)
Oct 03, 2024 1.660 1.660 1.580 1.600 11,895 -0.05(-3.03%)
Oct 02, 2024 1.660 1.680 1.560 1.650 19,141 +0.01(+0.61%)
Oct 01, 2024 1.650 1.680 1.585 1.640 30,990 -0.02(-1.20%)
Sep 30, 2024 1.660 1.680 1.639 1.660 6,255 +0.02(+1.22%)
Sep 27, 2024 1.670 1.670 1.600 1.640 9,277 -0.01(-0.61%)
Sep 26, 2024 1.580 1.700 1.560 1.650 23,627 +0.05(+3.12%)
Sep 25, 2024 1.640 1.692 1.562 1.600 27,321 -0.07(-4.19%)
Sep 24, 2024 1.670 1.690 1.648 1.670 4,480 -0.02(-1.18%)
Sep 23, 2024 1.690 1.690 1.660 1.690 4,924 -0.02(-1.17%)
Sep 20, 2024 1.710 1.710 1.650 1.710 34,055 -0.01(-0.58%)
Sep 19, 2024 1.690 1.740 1.680 1.720 8,763 +0.06(+3.61%)
Sep 18, 2024 1.730 1.740 1.660 1.660 8,635 -0.06(-3.49%)
Sep 17, 2024 1.740 1.765 1.720 1.720 3,625 +0.01(+0.58%)
Sep 16, 2024 1.800 1.840 1.710 1.710 13,524 -0.08(-4.46%)
Sep 13, 2024 1.760 1.840 1.700 1.790 15,673 -0.00(-0.01%)
Sep 12, 2024 1.770 1.820 1.760 1.790 2,828 +0.01(+0.68%)
Sep 11, 2024 1.730 1.810 1.650 1.778 5,823 +0.03(+1.59%)
Sep 10, 2024 1.820 1.820 1.706 1.750 3,864 -0.04(-2.23%)
Sep 09, 2024 1.720 1.790 1.720 1.790 4,867 +0.06(+3.47%)
Sep 06, 2024 1.820 1.870 1.729 1.730 18,135 -0.05(-2.81%)
Sep 05, 2024 1.750 1.879 1.750 1.780 25,340 +0.02(+1.31%)
Sep 04, 2024 1.780 1.830 1.757 1.757 10,107 -0.03(-1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.