TherapeuticsMD, Inc.TXMDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $2.25 | $2.25 | $2.25 | $2.25 | 1,298 |
| 2/2/2026 | $2.11 | $2.33 | $2.10 | $2.26 | 56,557 |
| 1/30/2026 | $2.24 | $2.35 | $2.14 | $2.16 | 62,257 |
| 1/29/2026 | $2.08 | $2.42 | $2.08 | $2.30 | 133,900 |
| 1/28/2026 | $2.35 | $2.42 | $2.12 | $2.14 | 160,000 |
| 1/27/2026 | $2.79 | $2.95 | $2.42 | $2.42 | 237,004 |
| 1/26/2026 | $2.61 | $2.85 | $2.42 | $2.77 | 154,263 |
| 1/23/2026 | $2.58 | $2.65 | $2.36 | $2.61 | 87,730 |
| 1/22/2026 | $2.52 | $2.65 | $2.41 | $2.55 | 97,724 |
| 1/21/2026 | $2.49 | $2.57 | $2.31 | $2.49 | 102,600 |
| 1/20/2026 | $2.19 | $2.59 | $2.16 | $2.50 | 278,119 |
| 1/16/2026 | $2.24 | $2.37 | $2.18 | $2.23 | 152,431 |
| 1/15/2026 | $2.14 | $2.24 | $2.07 | $2.24 | 102,598 |
| 1/14/2026 | $2.13 | $2.14 | $2.00 | $2.14 | 197,809 |
| 1/13/2026 | $2.10 | $2.12 | $1.94 | $2.10 | 298,200 |
| 1/12/2026 | $2.09 | $2.15 | $2.02 | $2.08 | 364,808 |
| 1/9/2026 | $2.06 | $2.19 | $2.01 | $2.16 | 127,979 |
| 1/8/2026 | $2.05 | $2.08 | $1.96 | $2.06 | 84,945 |
| 1/7/2026 | $2.06 | $2.14 | $1.80 | $2.04 | 209,024 |
| 1/6/2026 | $1.78 | $2.15 | $1.72 | $2.04 | 411,826 |
| 1/5/2026 | $1.65 | $1.98 | $1.63 | $1.80 | 120,448 |
| 1/2/2026 | $1.66 | $1.66 | $1.58 | $1.65 | 60,100 |
| 12/31/2025 | $1.67 | $1.69 | $1.60 | $1.63 | 68,909 |
| 12/30/2025 | $1.75 | $1.77 | $1.61 | $1.64 | 58,954 |
| 12/29/2025 | $1.71 | $1.78 | $1.65 | $1.68 | 76,831 |
| 12/26/2025 | $1.70 | $1.77 | $1.67 | $1.74 | 34,400 |
| 12/24/2025 | $1.65 | $1.78 | $1.65 | $1.70 | 38,148 |
| 12/23/2025 | $1.66 | $1.74 | $1.64 | $1.64 | 28,859 |
| 12/22/2025 | $1.70 | $1.83 | $1.65 | $1.68 | 88,747 |
| 12/19/2025 | $1.70 | $1.74 | $1.61 | $1.70 | 52,002 |
| 12/18/2025 | $1.73 | $1.74 | $1.64 | $1.67 | 39,857 |
| 12/17/2025 | $1.64 | $1.71 | $1.63 | $1.67 | 50,213 |
| 12/16/2025 | $1.74 | $1.80 | $1.62 | $1.62 | 33,698 |
| 12/15/2025 | $1.84 | $1.85 | $1.67 | $1.70 | 44,400 |
| 12/12/2025 | $1.83 | $1.86 | $1.75 | $1.75 | 40,024 |
| 12/11/2025 | $1.85 | $1.93 | $1.81 | $1.84 | 78,100 |
| 12/10/2025 | $1.78 | $2.01 | $1.72 | $1.88 | 145,406 |
| 12/9/2025 | $1.68 | $1.84 | $1.68 | $1.70 | 38,800 |
| 12/8/2025 | $1.75 | $1.85 | $1.64 | $1.66 | 29,177 |
| 12/5/2025 | $1.60 | $1.74 | $1.46 | $1.74 | 146,533 |
| 12/4/2025 | $1.54 | $1.63 | $1.50 | $1.61 | 20,800 |
| 12/3/2025 | $1.43 | $1.63 | $1.43 | $1.59 | 35,414 |
| 12/2/2025 | $1.50 | $1.54 | $1.44 | $1.46 | 59,830 |
| 12/1/2025 | $1.70 | $1.70 | $1.51 | $1.52 | 87,685 |
| 11/28/2025 | $1.68 | $1.75 | $1.65 | $1.70 | 13,500 |
| 11/26/2025 | $1.64 | $1.73 | $1.63 | $1.65 | 35,518 |
| 11/25/2025 | $1.68 | $1.74 | $1.59 | $1.62 | 26,837 |
| 11/24/2025 | $1.80 | $1.89 | $1.55 | $1.64 | 197,316 |
| 11/21/2025 | $1.89 | $1.94 | $1.73 | $1.78 | 137,594 |
| 11/20/2025 | $1.59 | $2.08 | $1.59 | $1.92 | 274,974 |
| 11/19/2025 | $1.53 | $1.96 | $1.50 | $1.65 | 364,602 |
| 11/18/2025 | $1.47 | $1.58 | $1.44 | $1.54 | 118,400 |
| 11/17/2025 | $1.96 | $2.10 | $1.51 | $1.52 | 399,208 |
| 11/14/2025 | $1.59 | $2.00 | $1.57 | $1.96 | 290,712 |
| 11/13/2025 | $1.70 | $1.72 | $1.57 | $1.62 | 154,807 |
| 11/12/2025 | $1.64 | $1.72 | $1.60 | $1.68 | 196,188 |
| 11/11/2025 | $1.36 | $1.71 | $1.36 | $1.64 | 542,140 |
| 11/10/2025 | $1.39 | $1.45 | $1.29 | $1.35 | 64,834 |
| 11/7/2025 | $1.28 | $1.46 | $1.24 | $1.39 | 168,151 |
| 11/6/2025 | $1.20 | $1.32 | $1.18 | $1.27 | 90,200 |
| 11/5/2025 | $1.16 | $1.24 | $1.11 | $1.19 | 88,344 |