Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	2.100	2.170	2.040	2.040	19,199	-0.07(-3.32%)
Apr 29, 2026	2.189	2.189	2.030	2.110	23,488	+0.01(+0.48%)
Apr 28, 2026	2.080	2.160	2.080	2.100	10,076	+0.03(+1.45%)
Apr 27, 2026	2.150	2.200	2.040	2.070	32,989	-0.12(-5.48%)
Apr 24, 2026	2.120	2.200	2.120	2.190	9,602	+0.01(+0.46%)
Apr 23, 2026	2.100	2.240	2.092	2.180	8,764	+0.07(+3.32%)
Apr 22, 2026	2.080	2.217	2.080	2.110	11,811	-0.07(-3.21%)
Apr 21, 2026	2.190	2.250	2.090	2.180	34,741	-0.01(-0.46%)
Apr 20, 2026	2.060	2.190	2.060	2.190	29,797	+0.12(+5.80%)
Apr 17, 2026	2.050	2.130	2.045	2.070	20,984	-0.01(-0.48%)
Apr 16, 2026	2.090	2.105	2.020	2.080	29,043	-0.01(-0.48%)
Apr 15, 2026	2.040	2.190	2.040	2.090	20,156	-0.02(-0.95%)
Apr 14, 2026	2.030	2.220	2.030	2.110	59,719	+0.06(+2.93%)
Apr 13, 2026	2.080	2.135	1.970	2.050	35,998	-0.02(-0.97%)
Apr 10, 2026	2.070	2.120	2.030	2.070	12,053	+0.02(+0.98%)
Apr 09, 2026	2.060	2.060	2.020	2.050	6,253	+0.00(+0.00%)
Apr 08, 2026	2.080	2.140	2.041	2.050	22,445	+0.03(+1.49%)
Apr 07, 2026	2.170	2.170	2.010	2.020	17,560	-0.18(-8.18%)
Apr 06, 2026	2.000	2.280	2.000	2.200	31,121	+0.20(+10.00%)
Apr 02, 2026	2.000	2.050	1.940	2.000	16,116	+0.00(+0.00%)
Apr 01, 2026	2.050	2.164	1.987	2.000	26,620	-0.02(-0.99%)
Mar 31, 2026	1.900	2.050	1.900	2.020	15,393	+0.03(+1.51%)
Mar 30, 2026	2.090	2.185	1.952	1.990	41,096	-0.11(-5.24%)
Mar 27, 2026	2.200	2.270	2.100	2.100	20,368	-0.12(-5.41%)
Mar 26, 2026	2.300	2.360	2.220	2.220	5,843	-0.07(-3.06%)
Mar 25, 2026	2.280	2.400	2.280	2.290	12,425	+0.00(+0.00%)
Mar 24, 2026	2.310	2.400	2.282	2.290	12,190	-0.02(-0.87%)
Mar 23, 2026	2.260	2.350	2.225	2.310	23,948	+0.07(+3.12%)
Mar 20, 2026	2.210	2.330	2.190	2.240	38,397	+0.01(+0.45%)
Mar 19, 2026	2.160	2.260	2.160	2.230	18,068	+0.01(+0.45%)
Mar 18, 2026	2.220	2.300	2.200	2.220	27,735	-0.01(-0.45%)
Mar 17, 2026	2.180	2.330	2.180	2.230	32,410	+0.06(+2.76%)
Mar 16, 2026	2.160	2.200	2.160	2.170	13,612	+0.00(+0.00%)
Mar 13, 2026	2.281	2.281	2.150	2.170	21,256	-0.11(-4.82%)
Mar 12, 2026	2.250	2.330	2.250	2.280	15,155	-0.01(-0.44%)
Mar 11, 2026	2.290	2.310	2.260	2.290	17,391	-0.01(-0.43%)
Mar 10, 2026	2.250	2.350	2.250	2.300	36,433	+0.00(+0.00%)
Mar 09, 2026	2.250	2.320	2.250	2.300	13,081	+0.05(+2.22%)
Mar 06, 2026	2.200	2.280	2.175	2.250	15,941	+0.02(+0.90%)
Mar 05, 2026	2.150	2.270	2.150	2.230	17,821	+0.07(+3.24%)
Mar 04, 2026	2.180	2.320	2.120	2.160	41,904	-0.06(-2.70%)
Mar 03, 2026	2.190	2.310	2.150	2.220	39,779	-0.02(-0.89%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

TherapeuticsMD, Inc. - Common Stock (NQ:TXMD)

Historical Prices

Sections

Services

Contact Information

Follow Us