TherapeuticsMD Inc. (TXMD)
1.07
0.06 (5.94%)
At close: Mar 27, 2025, 3:58 PM
1.00
-6.54%
After-hours: Mar 27, 2025, 07:47 PM EDT
TXMD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 0.92 | 1.15 | 0.92 | 1.01 | 0.10 | 10.99% | 177,722 |
| Mar 25, 2025 | 0.85 | 0.92 | 0.85 | 0.91 | 0.04 | 4.60% | 86,240 |
| Mar 24, 2025 | 0.89 | 0.90 | 0.83 | 0.87 | -0.02 | -2.25% | 50,350 |
| Mar 21, 2025 | 0.87 | 0.89 | 0.82 | 0.89 | 0.05 | 5.95% | 73,047 |
| Mar 20, 2025 | 0.82 | 0.88 | 0.82 | 0.84 | 0.02 | 2.44% | 15,911 |
| Mar 19, 2025 | 0.75 | 0.85 | 0.74 | 0.82 | 0.08 | 10.81% | 36,315 |
| Mar 18, 2025 | 0.75 | 0.80 | 0.74 | 0.74 | -0.03 | -3.90% | 20,739 |
| Mar 17, 2025 | 0.72 | 0.77 | 0.72 | 0.77 | 0.04 | 5.48% | 32,913 |
| Mar 14, 2025 | 0.73 | 0.80 | 0.72 | 0.73 | -0.01 | -1.35% | 46,029 |
| Mar 13, 2025 | 0.77 | 0.80 | 0.72 | 0.74 | -0.03 | -3.90% | 106,544 |
| Mar 12, 2025 | 0.79 | 0.79 | 0.75 | 0.77 | 0.01 | 1.32% | 26,833 |
| Mar 11, 2025 | 0.79 | 0.81 | 0.76 | 0.76 | -0.04 | -5.00% | 25,749 |
| Mar 10, 2025 | 0.87 | 0.87 | 0.79 | 0.80 | -0.07 | -8.05% | 102,900 |
| Mar 7, 2025 | 0.85 | 0.91 | 0.84 | 0.87 | 0.01 | 1.16% | 57,402 |
| Mar 6, 2025 | 0.85 | 0.89 | 0.81 | 0.86 | -0.01 | -1.15% | 55,438 |
| Mar 5, 2025 | 0.87 | 0.89 | 0.85 | 0.87 | 0.00 | 0.00% | 58,100 |
| Mar 4, 2025 | 0.82 | 0.90 | 0.74 | 0.87 | 0.01 | 1.16% | 223,500 |
| Mar 3, 2025 | 0.93 | 0.96 | 0.86 | 0.86 | -0.07 | -7.53% | 97,062 |
| Feb 28, 2025 | 0.87 | 0.97 | 0.85 | 0.93 | 0.06 | 6.90% | 188,000 |
| Feb 27, 2025 | 0.88 | 0.95 | 0.87 | 0.87 | 0.01 | 1.16% | 109,524 |
| Feb 26, 2025 | 0.93 | 0.95 | 0.85 | 0.86 | -0.09 | -9.47% | 122,233 |
| Feb 25, 2025 | 0.99 | 1.04 | 0.84 | 0.95 | -0.05 | -5.00% | 302,100 |
| Feb 24, 2025 | 1.20 | 1.37 | 0.99 | 1.00 | -0.30 | -23.08% | 649,445 |
| Feb 21, 2025 | 1.05 | 1.66 | 1.02 | 1.30 | 0.29 | 28.71% | 13,999,236 |
| Feb 20, 2025 | 1.04 | 1.04 | 0.95 | 1.01 | -0.01 | -0.98% | 34,745 |
| Feb 19, 2025 | 1.03 | 1.05 | 1.01 | 1.02 | 0.00 | 0.00% | 21,702 |
| Feb 18, 2025 | 1.05 | 1.08 | 1.02 | 1.02 | -0.01 | -0.97% | 28,531 |
| Feb 14, 2025 | 1.04 | 1.05 | 1.01 | 1.03 | 0.00 | 0.00% | 37,548 |
| Feb 13, 2025 | 1.01 | 1.04 | 1.00 | 1.03 | 0.02 | 1.98% | 26,831 |
| Feb 12, 2025 | 1.01 | 1.05 | 1.00 | 1.01 | 0.01 | 1.00% | 21,889 |
| Feb 11, 2025 | 1.01 | 1.05 | 1.00 | 1.00 | -0.01 | -0.99% | 18,800 |
| Feb 10, 2025 | 1.00 | 1.04 | 1.00 | 1.01 | -0.01 | -0.98% | 22,352 |
| Feb 7, 2025 | 1.01 | 1.05 | 1.00 | 1.02 | 0.01 | 0.99% | 17,105 |
| Feb 6, 2025 | 1.02 | 1.09 | 1.00 | 1.01 | -0.01 | -0.98% | 54,060 |
| Feb 5, 2025 | 1.00 | 1.04 | 1.00 | 1.02 | 0.03 | 3.03% | 44,241 |
| Feb 4, 2025 | 1.02 | 1.03 | 0.99 | 0.99 | -0.04 | -3.88% | 55,509 |
| Feb 3, 2025 | 1.04 | 1.06 | 1.00 | 1.03 | -0.05 | -4.63% | 40,303 |
| Jan 31, 2025 | 1.07 | 1.13 | 1.07 | 1.08 | 0.00 | 0.00% | 12,618 |
| Jan 30, 2025 | 1.07 | 1.10 | 1.06 | 1.08 | 0.00 | 0.00% | 47,441 |
| Jan 29, 2025 | 1.08 | 1.10 | 1.06 | 1.08 | -0.01 | -0.92% | 11,714 |
| Jan 28, 2025 | 1.13 | 1.14 | 1.07 | 1.09 | -0.07 | -6.03% | 70,700 |
| Jan 27, 2025 | 1.16 | 1.17 | 1.08 | 1.16 | 0.01 | 0.87% | 67,911 |
| Jan 24, 2025 | 1.07 | 1.18 | 1.04 | 1.15 | 0.07 | 6.48% | 127,200 |
| Jan 23, 2025 | 1.05 | 1.08 | 1.02 | 1.08 | 0.04 | 3.85% | 70,485 |
| Jan 22, 2025 | 1.04 | 1.08 | 1.02 | 1.04 | -0.01 | -0.95% | 56,489 |
| Jan 21, 2025 | 1.04 | 1.10 | 1.04 | 1.05 | -0.01 | -0.94% | 109,150 |
| Jan 17, 2025 | 1.03 | 1.10 | 1.02 | 1.06 | 0.02 | 1.92% | 60,600 |
| Jan 16, 2025 | 1.10 | 1.13 | 1.03 | 1.04 | -0.07 | -6.31% | 81,710 |
| Jan 15, 2025 | 1.03 | 1.14 | 1.03 | 1.11 | 0.11 | 11.00% | 94,100 |
| Jan 14, 2025 | 1.00 | 1.07 | 0.99 | 1.00 | -0.04 | -3.85% | 111,448 |