Get the Stockscreener App
1.83
2.23%
0.04
After Hours:
1.74
-0.09
-4.92%
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 July 26, 2024, is $1.83.
- Therapeuticsmd Inc all-time high stock price is $475.00, occurred on May 04, 2022.
- The lowest Therapeuticsmd Inc stock price recorded was $1.4302 on July 05, 2024. Since then, Therapeuticsmd Inc's stock price has risen over 27.95% to $1.83 now.
- The 52-week high stock price for TXMD is $4.35, representing a 137.70% increase from the current share price, occurred on August 04, 2023.
- The 52-week low stock price for TXMD is $1.4302, indicating a -21.85% decrease from the current share price, occurred on July 05, 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 |
|---|---|---|---|---|---|
| Jul 26, 2024 | $1.84 | $1.72 | $0.1238 | 7,362.0 | +2.23% |
| Jul 25, 2024 | $1.80 | $1.71 | $0.089 | 8,150.0 | -0.56% |
| Jul 24, 2024 | $1.81 | $1.78 | $0.0333 | 9,877.0 | +0.56% |
| Jul 23, 2024 | $1.82 | $1.72 | $0.097 | 8,909.0 | +0.56% |
| Jul 22, 2024 | $1.88 | $1.75 | $0.13 | 17,000.0 | -3.26% |
| Jul 19, 2024 | $1.88 | $1.81 | $0.07 | 6,817.0 | +1.66% |
| Jul 18, 2024 | $1.89 | $1.77 | $0.12 | 5,151.0 | +0.50% |
| Jul 17, 2024 | $1.90 | $1.77 | $0.129 | 9,849.0 | -3.69% |
| Jul 16, 2024 | $1.91 | $1.82 | $0.0853 | 7,952.0 | +2.19% |
| Jul 15, 2024 | $1.85 | $1.80 | $0.05 | 12,720.0 | -1.08% |
| Jul 12, 2024 | $1.87 | $1.79 | $0.08 | 32,503.0 | +3.93% |
| Jul 11, 2024 | $1.83 | $1.71 | $0.1212 | 12,057.0 | +1.71% |
| Jul 10, 2024 | $1.81 | $1.70 | $0.1131 | 8,836.0 | -1.69% |
| Jul 09, 2024 | $1.84 | $1.75 | $0.0861 | 27,113.0 | +4.69% |
| Jul 08, 2024 | $1.73 | $1.48 | $0.2531 | 33,167.0 | +12.60% |
| Jul 05, 2024 | $1.57 | $1.43 | $0.1398 | 50,800.0 | -3.82% |
| Jul 03, 2024 | $1.75 | $1.57 | $0.175 | 10,542.0 | -5.42% |
| Jul 02, 2024 | $1.75 | $1.65 | $0.10 | 33,801.0 | -2.92% |
| Jul 01, 2024 | $1.82 | $1.66 | $0.1632 | 26,138.0 | +6.21% |
| Jun 28, 2024 | $1.83 | $1.61 | $0.22 | 37,630.0 | -7.47% |
| Jun 27, 2024 | $1.84 | $1.67 | $0.17 | 62,500.0 | +1.16% |
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 |
|---|---|---|---|---|---|
| Jul, 2024 | $1.91 | $1.43 | $0.4751 | 336,106.0 | +13.66% |
| 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% |
0.21%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):