ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2026 2.240 2.280 2.190 2.240 21,626 -0.02(-0.88%)
Feb 27, 2026 2.290 2.290 2.220 2.260 11,837 +0.00(+0.00%)
Feb 26, 2026 2.210 2.300 2.210 2.260 15,847 +0.01(+0.44%)
Feb 25, 2026 2.200 2.310 2.180 2.250 22,067 +0.00(+0.00%)
Feb 24, 2026 2.230 2.350 2.160 2.250 18,137 -0.03(-1.32%)
Feb 23, 2026 2.250 2.330 2.235 2.280 21,503 -0.02(-0.87%)
Feb 20, 2026 2.290 2.360 2.264 2.300 17,818 -0.03(-1.29%)
Feb 19, 2026 2.300 2.360 2.260 2.330 26,854 +0.01(+0.43%)
Feb 18, 2026 2.310 2.400 2.280 2.320 17,107 +0.02(+0.87%)
Feb 17, 2026 2.360 2.390 2.290 2.300 48,002 -0.06(-2.54%)
Feb 13, 2026 2.430 2.510 2.330 2.360 22,228 -0.06(-2.48%)
Feb 12, 2026 2.440 2.450 2.340 2.420 66,419 -0.01(-0.41%)
Feb 11, 2026 2.370 2.436 2.282 2.430 41,474 +0.05(+2.10%)
Feb 10, 2026 2.440 2.530 2.260 2.380 32,297 -0.10(-4.03%)
Feb 09, 2026 2.270 2.540 2.260 2.480 63,280 +0.19(+8.30%)
Feb 06, 2026 2.230 2.315 2.190 2.290 31,381 +0.10(+4.57%)
Feb 05, 2026 2.190 2.360 2.121 2.190 49,428 -0.06(-2.67%)
Feb 04, 2026 2.360 2.370 2.131 2.250 87,955 -0.08(-3.43%)
Feb 03, 2026 2.250 2.420 2.211 2.330 47,949 +0.07(+3.10%)
Feb 02, 2026 2.110 2.330 2.100 2.260 56,532 +0.10(+4.63%)
Jan 30, 2026 2.240 2.349 2.140 2.160 62,257 -0.14(-6.09%)
Jan 29, 2026 2.080 2.420 2.080 2.300 133,870 +0.16(+7.48%)
Jan 28, 2026 2.350 2.420 2.120 2.140 159,950 -0.28(-11.57%)
Jan 27, 2026 2.790 2.950 2.420 2.420 236,891 -0.35(-12.64%)
Jan 26, 2026 2.610 2.850 2.420 2.770 154,225 +0.16(+6.13%)
Jan 23, 2026 2.580 2.647 2.360 2.610 87,730 +0.06(+2.35%)
Jan 22, 2026 2.520 2.649 2.411 2.550 97,708 +0.06(+2.41%)
Jan 21, 2026 2.490 2.575 2.310 2.490 102,566 -0.01(-0.40%)
Jan 20, 2026 2.190 2.590 2.158 2.500 277,409 +0.27(+12.11%)
Jan 16, 2026 2.240 2.370 2.181 2.230 152,431 -0.01(-0.45%)
Jan 15, 2026 2.140 2.240 2.070 2.240 102,462 +0.10(+4.67%)
Jan 14, 2026 2.130 2.140 2.000 2.140 197,790 +0.04(+1.90%)
Jan 13, 2026 2.100 2.120 1.940 2.100 298,150 +0.02(+0.96%)
Jan 12, 2026 2.090 2.146 2.020 2.080 364,802 -0.08(-3.70%)
Jan 09, 2026 2.060 2.190 2.010 2.160 127,979 +0.10(+4.85%)
Jan 08, 2026 2.050 2.075 1.960 2.060 84,835 +0.02(+0.98%)
Jan 07, 2026 2.060 2.140 1.804 2.040 209,024 +0.00(+0.00%)
Jan 06, 2026 1.780 2.150 1.720 2.040 411,346 +0.24(+13.33%)
Jan 05, 2026 1.650 1.980 1.627 1.800 120,441 +0.15(+9.09%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.