NYSE:TXMD
TherapeuticsMD Stock Price (Quote)
$1.88
-0.0150 (-0.792%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.84 | $2.34 | Friday, 3rd May 2024 TXMD stock ended at $1.88. This is 0.792% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.35% from a day low at $1.84 to a day high of $1.92. |
| 90 days | $1.84 | $2.75 | |
| 52 weeks | $1.84 | $4.73 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $1.87 | $1.92 | $1.84 | $1.88 | 24 483 |
| May 02, 2024 | $1.87 | $1.92 | $1.87 | $1.90 | 6 590 |
| May 01, 2024 | $1.89 | $1.91 | $1.85 | $1.89 | 9 198 |
| Apr 30, 2024 | $1.91 | $1.92 | $1.85 | $1.88 | 15 673 |
| Apr 29, 2024 | $1.88 | $1.92 | $1.86 | $1.89 | 31 443 |
| Apr 26, 2024 | $1.87 | $1.90 | $1.86 | $1.86 | 6 175 |
| Apr 25, 2024 | $1.88 | $1.91 | $1.87 | $1.87 | 10 513 |
| Apr 24, 2024 | $1.89 | $1.93 | $1.86 | $1.92 | 14 663 |
| Apr 23, 2024 | $1.89 | $1.89 | $1.86 | $1.88 | 20 600 |
| Apr 22, 2024 | $1.87 | $1.91 | $1.86 | $1.88 | 18 973 |
| Apr 19, 2024 | $1.88 | $1.98 | $1.86 | $1.86 | 10 161 |
| Apr 18, 2024 | $1.96 | $1.99 | $1.88 | $1.89 | 5 680 |
| Apr 17, 2024 | $1.95 | $2.02 | $1.88 | $1.89 | 28 714 |
| Apr 16, 2024 | $2.02 | $2.02 | $1.86 | $1.90 | 45 527 |
| Apr 15, 2024 | $1.99 | $2.05 | $1.95 | $1.95 | 38 103 |
| Apr 12, 2024 | $2.08 | $2.08 | $1.96 | $1.99 | 31 786 |
| Apr 11, 2024 | $2.10 | $2.11 | $2.05 | $2.08 | 28 077 |
| Apr 10, 2024 | $2.16 | $2.24 | $2.07 | $2.11 | 19 317 |
| Apr 09, 2024 | $2.16 | $2.34 | $2.03 | $2.15 | 88 436 |
| Apr 08, 2024 | $2.15 | $2.24 | $2.15 | $2.16 | 45 532 |
| Apr 05, 2024 | $2.26 | $2.26 | $2.21 | $2.21 | 12 404 |
| Apr 04, 2024 | $2.25 | $2.28 | $2.22 | $2.24 | 53 724 |
| Apr 03, 2024 | $2.23 | $2.27 | $2.22 | $2.23 | 44 019 |
| Apr 02, 2024 | $2.31 | $2.37 | $2.24 | $2.25 | 12 706 |
| Apr 01, 2024 | $2.35 | $2.38 | $2.28 | $2.32 | 20 073 |
