Get the Stockscreener App
1.41
0.71%
0.01
Therapeuticsmd Inc Stock (TXMD) Price History
The historical daily chart and data for Therapeuticsmd Inc stock (TXMD), show that the latest closing stock price as of November 27, 2024, is $1.41.
- Therapeuticsmd Inc all-time high stock price is $475.00, occurred on May 04, 2022.
- The lowest Therapeuticsmd Inc stock price recorded was $1.15 on November 18, 2024. Since then, Therapeuticsmd Inc's stock price has risen over 22.61% to $1.41 now.
- The 52-week high stock price for TXMD is $2.9899, representing a 112.05% increase from the current share price, occurred on November 29, 2023.
- The 52-week low stock price for TXMD is $1.15, indicating a -18.44% decrease from the current share price, occurred on November 18, 2024.
- The closing price of Therapeuticsmd Inc (TXMD) stock in the beginning of 2023 was $19.75. The stock closed the year at $5.59, a loss of over -71.70% for the year.
The table below shows more information about TXMD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $1.42 | $1.40 | $0.0165 | 6,614.0 | +0.71% |
| Nov 26, 2024 | $1.42 | $1.39 | $0.03 | 10,675.0 | +0.72% |
| Nov 25, 2024 | $1.44 | $1.36 | $0.08 | 21,265.0 | +1.46% |
| Nov 22, 2024 | $1.40 | $1.35 | $0.0499 | 25,110.0 | +3.01% |
| Nov 21, 2024 | $1.38 | $1.32 | $0.06 | 13,204.0 | -0.75% |
| Nov 20, 2024 | $1.45 | $1.30 | $0.1482 | 22,622.0 | +3.08% |
| Nov 19, 2024 | $1.38 | $1.30 | $0.075 | 27,867.0 | +0.78% |
| Nov 18, 2024 | $1.45 | $1.15 | $0.30 | 84,810.0 | -7.86% |
| Nov 15, 2024 | $1.48 | $1.36 | $0.1235 | 26,519.0 | -4.11% |
| Nov 14, 2024 | $1.52 | $1.45 | $0.0658 | 37,349.0 | -2.48% |
| Nov 13, 2024 | $1.55 | $1.48 | $0.07 | 31,849.0 | -0.19% |
| Nov 12, 2024 | $1.55 | $1.48 | $0.07 | 24,898.0 | -1.32% |
| Nov 11, 2024 | $1.55 | $1.50 | $0.051 | 35,032.0 | +0.00% |
| Nov 08, 2024 | $1.54 | $1.47 | $0.0692 | 14,128.0 | +0.00% |
| Nov 07, 2024 | $1.57 | $1.52 | $0.05 | 13,830.0 | -1.30% |
| Nov 06, 2024 | $1.58 | $1.53 | $0.0464 | 15,207.0 | +0.00% |
| Nov 05, 2024 | $1.57 | $1.52 | $0.0499 | 7,863.0 | -0.65% |
| Nov 04, 2024 | $1.57 | $1.53 | $0.0425 | 11,609.0 | +0.06% |
| Nov 01, 2024 | $1.55 | $1.52 | $0.03 | 9,432.0 | -0.06% |
| Oct 31, 2024 | $1.57 | $1.53 | $0.04 | 20,073.0 | +0.00% |
| Oct 30, 2024 | $1.59 | $1.54 | $0.0454 | 19,779.0 | -1.27% |
| Oct 29, 2024 | $1.60 | $1.56 | $0.04 | 16,493.0 | +0.32% |
Therapeuticsmd Inc Stock (TXMD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Therapeuticsmd Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TXMD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Therapeuticsmd Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Therapeuticsmd Inc Stock (TXMD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.58 | $1.15 | $0.43 | 446,497.0 | -9.03% |
| Oct, 2024 | $1.71 | $1.52 | $0.19 | 311,574.0 | -6.63% |
| Sep, 2024 | $1.88 | $1.56 | $0.3194 | 236,316.0 | -11.94% |
| Aug, 2024 | $1.95 | $1.51 | $0.4399 | 368,033.0 | +7.71% |
| Jul, 2024 | $1.91 | $1.43 | $0.4751 | 347,176.0 | +8.70% |
| Jun, 2024 | $2.22 | $1.61 | $0.61 | 342,420.0 | -27.48% |
| May, 2024 | $2.25 | $1.84 | $0.41 | 266,004.0 | +18.09% |
| Apr, 2024 | $2.38 | $1.85 | $0.5298 | 604,406.0 | -17.90% |
| Mar, 2024 | $2.75 | $2.14 | $0.6073 | 531,961.0 | -4.58% |
| Feb, 2024 | $2.41 | $2.22 | $0.1908 | 275,791.0 | +6.19% |
| Jan, 2024 | $2.37 | $2.12 | $0.25 | 320,008.0 | +0.44% |
Therapeuticsmd Inc Stock (TXMD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.76 | $2.01 | $0.75 | 609,693.0 | -12.79% |
| Nov, 2023 | $3.07 | $2.00 | $1.07 | 457,903.0 | +21.13% |
| Oct, 2023 | $3.03 | $1.95 | $1.08 | 415,268.0 | -29.47% |
| Sep, 2023 | $3.87 | $2.69 | $1.19 | 370,174.0 | -20.32% |
| Aug, 2023 | $4.35 | $3.50 | $0.85 | 480,128.0 | -6.65% |
| Jul, 2023 | $4.32 | $3.90 | $0.42 | 362,337.0 | -1.46% |
| Jun, 2023 | $4.50 | $3.73 | $0.77 | 720,483.0 | -0.72% |
| May, 2023 | $4.72 | $3.30 | $1.42 | 939,424.0 | +17.23% |
| Apr, 2023 | $3.83 | $3.48 | $0.35 | 566,879.0 | -5.60% |
| Mar, 2023 | $5.03 | $3.25 | $1.78 | 948,499.0 | -24.40% |
| Feb, 2023 | $5.48 | $4.75 | $0.73 | 522,526.0 | -5.88% |
| Jan, 2023 | $6.49 | $5.01 | $1.48 | 1,180,908.0 | -5.72% |
Therapeuticsmd Inc Stock (TXMD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $7.18 | $4.27 | $2.91 | 6,244,733.0 | +22.05% |
| Nov, 2022 | $6.98 | $4.14 | $2.84 | 1,281,559.0 | -27.65% |
| Oct, 2022 | $7.53 | $5.65 | $1.88 | 1,092,773.0 | -4.67% |
| Sep, 2022 | $10.18 | $6.11 | $4.07 | 2,164,218.0 | -33.00% |
| Aug, 2022 | $11.69 | $6.80 | $4.89 | 13,076,660.0 | +59.07% |
| Jul, 2022 | $10.00 | $4.03 | $5.97 | 18,791,420.0 | -37.39% |
| Jun, 2022 | $10.17 | $9.65 | $0.52 | 24,720,623.0 | +0.20% |
| May, 2022 | $475.0 | $1.99 | $473.0 | 44,036,245.2 | -1.54% |
| Apr, 2022 | $19.95 | $9.50 | $10.45 | 2,616,528.7 | -46.92% |
| Mar, 2022 | $23.00 | $10.35 | $12.65 | 4,095,662.8 | +58.86% |
| Feb, 2022 | $16.34 | $9.00 | $7.34 | 2,289,124.5 | -21.19% |
| Jan, 2022 | $30.50 | $13.04 | $17.46 | 3,002,523.6 | -14.63% |
0.83%
1.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):