TXMD - TherapeuticsMD, Inc.
1.46
0.060 4.110%
Share volume: 22,590
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$1.40
0.06
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $1.42 | $1.42 | $1.47 | $1.47 | $1.40 | $1.40 | $1.46 | $1.46 | 22,590 | $22,590.00 |
| 05-08-2025 | $1.38 | $1.38 | $1.47 | $1.47 | $1.35 | $1.35 | $1.40 | $1.40 | 39,627 | $39,627.00 |
| 05-07-2025 | $1.39 | $1.39 | $1.45 | $1.45 | $1.38 | $1.38 | $1.38 | $1.38 | 14,069 | $14,069.00 |
| 05-06-2025 | $1.41 | $1.41 | $1.46 | $1.46 | $1.41 | $1.41 | $1.41 | $1.41 | 21,807 | $21,807.00 |
| 05-05-2025 | $1.42 | $1.42 | $1.54 | $1.54 | $1.32 | $1.32 | $1.43 | $1.43 | 113,046 | $113,046.00 |
| 05-02-2025 | $1.40 | $1.40 | $1.47 | $1.47 | $1.35 | $1.35 | $1.42 | $1.42 | 85,659 | $85,659.00 |
| 05-01-2025 | $1.25 | $1.25 | $1.48 | $1.48 | $1.25 | $1.25 | $1.39 | $1.39 | 191,624 | $191,624.00 |
| 04-30-2025 | $1.23 | $1.23 | $1.27 | $1.27 | $1.20 | $1.20 | $1.24 | $1.24 | 34,754 | $34,754.00 |
| 04-29-2025 | $1.16 | $1.16 | $1.24 | $1.24 | $1.16 | $1.16 | $1.23 | $1.23 | 49,088 | $49,088.00 |
| 04-28-2025 | $1.13 | $1.13 | $1.23 | $1.23 | $1.11 | $1.11 | $1.22 | $1.22 | 49,461 | $49,461.00 |
