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)

1.630 +0.090 (+5.84%)
Streaming Delayed Price Updated: 11:12 AM EST, Nov 19, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 18, 2025 1.470 1.581 1.445 1.540 117,573 +0.02(+1.32%)
Nov 17, 2025 1.960 2.100 1.510 1.520 398,829 -0.44(-22.45%)
Nov 14, 2025 1.590 2.000 1.570 1.960 290,712 +0.34(+20.99%)
Nov 13, 2025 1.700 1.720 1.570 1.620 154,802 -0.06(-3.57%)
Nov 12, 2025 1.640 1.720 1.600 1.680 195,942 +0.04(+2.75%)
Nov 11, 2025 1.360 1.710 1.360 1.635 540,060 +0.28(+21.11%)
Nov 10, 2025 1.390 1.450 1.290 1.350 64,700 -0.04(-2.88%)
Nov 07, 2025 1.280 1.458 1.238 1.390 168,151 +0.12(+9.45%)
Nov 06, 2025 1.200 1.320 1.184 1.270 90,176 +0.08(+6.72%)
Nov 05, 2025 1.160 1.240 1.110 1.190 88,344 +0.02(+1.71%)
Nov 04, 2025 1.140 1.214 1.140 1.170 43,016 +0.02(+1.74%)
Nov 03, 2025 1.170 1.190 1.120 1.150 40,755 -0.04(-3.36%)
Oct 31, 2025 1.220 1.240 1.181 1.190 63,952 -0.05(-4.03%)
Oct 30, 2025 1.230 1.280 1.200 1.240 39,716 +0.03(+2.48%)
Oct 29, 2025 1.210 1.245 1.187 1.210 46,513 -0.04(-3.20%)
Oct 28, 2025 1.330 1.340 1.200 1.250 111,033 -0.06(-4.58%)
Oct 27, 2025 1.290 1.370 1.244 1.310 64,530 +0.02(+1.55%)
Oct 24, 2025 1.300 1.340 1.260 1.290 99,158 -0.02(-1.53%)
Oct 23, 2025 1.250 1.317 1.230 1.310 122,775 +0.09(+7.38%)
Oct 22, 2025 1.230 1.230 1.150 1.220 107,881 +0.05(+4.27%)
Oct 21, 2025 1.100 1.240 1.080 1.170 122,315 +0.02(+1.74%)
Oct 20, 2025 1.170 1.350 1.150 1.150 481,709 -0.10(-8.00%)
Oct 17, 2025 1.070 1.700 1.048 1.250 8,763,525 +0.21(+19.62%)
Oct 16, 2025 1.050 1.060 1.032 1.045 36,471 +0.00(+0.48%)
Oct 15, 2025 1.030 1.040 1.030 1.040 16,494 +0.00(+0.00%)
Oct 14, 2025 1.040 1.040 1.030 1.040 10,867 -0.01(-0.92%)
Oct 13, 2025 1.060 1.060 1.030 1.050 17,834 +0.01(+0.93%)
Oct 10, 2025 1.090 1.090 1.040 1.040 27,272 -0.02(-1.89%)
Oct 09, 2025 1.050 1.080 1.050 1.060 12,926 +0.00(+0.00%)
Oct 08, 2025 1.080 1.080 1.060 1.060 13,653 -0.02(-1.85%)
Oct 07, 2025 1.060 1.085 1.050 1.080 30,104 +0.03(+2.86%)
Oct 06, 2025 1.110 1.133 0.9900 1.050 42,015 -0.02(-2.08%)
Oct 03, 2025 1.060 1.080 1.050 1.072 20,500 +0.01(+1.16%)
Oct 02, 2025 1.060 1.075 1.060 1.060 5,656 +0.00(+0.00%)
Oct 01, 2025 1.070 1.080 1.030 1.060 28,280 -0.01(-1.40%)
Sep 30, 2025 1.060 1.090 1.060 1.075 5,601 -0.01(-0.46%)
Sep 29, 2025 1.080 1.080 1.060 1.080 16,034 +0.01(+0.93%)
Sep 26, 2025 1.050 1.070 1.050 1.070 14,983 +0.01(+0.94%)
Sep 25, 2025 1.070 1.075 1.060 1.060 7,774 -0.02(-1.85%)
Sep 24, 2025 1.065 1.080 1.060 1.080 9,194 +0.01(+0.93%)
Sep 23, 2025 1.060 1.090 1.060 1.070 9,256 -0.01(-0.93%)
Sep 22, 2025 1.080 1.090 1.070 1.080 10,710 -0.01(-0.92%)
Sep 19, 2025 1.080 1.090 1.070 1.090 24,851 +0.01(+0.93%)
Sep 18, 2025 1.060 1.090 1.060 1.080 11,357 +0.02(+1.89%)
Sep 17, 2025 1.070 1.090 1.060 1.060 12,546 -0.02(-1.85%)
Sep 16, 2025 1.090 1.090 1.060 1.080 19,589 +0.00(+0.00%)
Sep 15, 2025 1.090 1.111 1.080 1.080 20,593 -0.03(-2.67%)
Sep 12, 2025 1.110 1.126 1.090 1.110 11,032 -0.00(-0.04%)
Sep 11, 2025 1.080 1.140 1.070 1.110 18,545 +0.01(+0.91%)
Sep 10, 2025 1.080 1.104 1.075 1.100 22,393 +0.02(+1.85%)
Sep 09, 2025 1.080 1.240 1.060 1.080 67,792 +0.00(+0.00%)
Sep 08, 2025 1.080 1.090 1.080 1.080 8,024 +0.00(+0.00%)
Sep 05, 2025 1.070 1.100 1.060 1.080 18,845 +0.00(+0.00%)
Sep 04, 2025 1.100 1.100 1.060 1.080 12,201 -0.02(-2.26%)
Sep 03, 2025 1.060 1.110 1.060 1.105 14,736 +0.04(+4.25%)
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.