NASDAQ : TXMD
TherapeuticsMD, Inc. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · United States
Last price 1.83 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 21.18M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TherapeuticsMD, Inc. (TXMD) closed at 1.8 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.8 | 1.815 | 1.8 | 1.8 | 3,832 | -1.64% |
| 2026-10-29 | 1.82 | 1.83 | 1.803 | 1.83 | 4,277 | +2.23% |
| 2026-10-28 | 1.77 | 1.82 | 1.75 | 1.79 | 22,066 | +0.56% |
| 2026-10-27 | 1.78 | 1.81 | 1.77 | 1.78 | 7,157 | -1.11% |
| 2026-10-26 | 1.77 | 1.81 | 1.76 | 1.8 | 6,387 | +0.00% |
| 2026-10-23 | 1.87 | 1.87 | 1.76 | 1.8 | 15,706 | -2.70% |
| 2026-10-22 | 1.88 | 1.885 | 1.85 | 1.85 | 5,654 | -2.63% |
| 2026-10-21 | 1.91 | 1.91 | 1.872 | 1.9 | 6,504 | +1.06% |
| 2026-10-20 | 1.91 | 1.91 | 1.84 | 1.88 | 13,474 | +1.08% |
| 2026-10-19 | 1.88 | 2.01 | 1.75 | 1.86 | 119,945 | -2.11% |
| 2026-10-16 | 1.93 | 1.95 | 1.88 | 1.9 | 32,797 | -1.55% |
| 2026-10-15 | 1.97 | 1.975 | 1.92 | 1.93 | 18,003 | -2.03% |
| 2026-10-14 | 1.961 | 1.985 | 1.96 | 1.97 | 6,921 | +0.51% |
| 2026-10-13 | 1.99 | 1.99 | 1.96 | 1.96 | 29,109 | -2.97% |
| 2026-10-12 | 2.01 | 2.05 | 2 | 2.02 | 14,038 | -1.94% |
| 2026-10-09 | 2 | 2.06 | 1.99 | 2.06 | 10,053 | +2.49% |
| 2026-10-08 | 1.999 | 2.03 | 1.99 | 2.01 | 13,807 | +0.50% |
| 2026-10-07 | 2.003 | 2.04 | 1.99 | 2 | 42,515 | -0.99% |
| 2026-10-06 | 2.01 | 2.06 | 2.006 | 2.02 | 8,375 | +0.50% |
| 2026-10-05 | 2.02 | 2.08 | 2.01 | 2.01 | 19,385 | -1.95% |
| 2026-10-02 | 2.001 | 2.06 | 2 | 2.05 | 9,908 | +0.99% |
| 2026-10-01 | 2.02 | 2.06 | 2 | 2.03 | 20,374 | +0.00% |
| 2026-09-30 | 2.095 | 2.121 | 2.03 | 2.03 | 7,250 | -0.49% |
| 2026-09-29 | 2.1 | 2.105 | 2.04 | 2.04 | 8,031 | -2.39% |
| 2026-09-28 | 2.03 | 2.09 | 2.03 | 2.09 | 12,116 | +1.95% |
| 2026-09-25 | 2.13 | 2.13 | 2.04 | 2.05 | 13,800 | -3.76% |
| 2026-09-24 | 2.095 | 2.155 | 2.095 | 2.13 | 7,469 | -1.84% |
| 2026-09-23 | 2.17 | 2.2 | 2.11 | 2.17 | 29,924 | +0.46% |
| 2026-09-22 | 2.08 | 2.17 | 2.08 | 2.16 | 17,203 | +2.86% |
| 2026-09-21 | 2.18 | 2.185 | 2.04 | 2.1 | 52,258 | -4.11% |
| 2026-09-18 | 2.185 | 2.19 | 2.18 | 2.19 | 7,967 | +0.46% |
| 2026-09-17 | 2.18 | 2.209 | 2.18 | 2.18 | 7,183 | +0.00% |
| 2026-09-16 | 2.16 | 2.19 | 2.135 | 2.18 | 27,204 | +0.93% |
| 2026-09-15 | 2.162 | 2.165 | 2.135 | 2.16 | 20,911 | +0.00% |
| 2026-09-14 | 2.16 | 2.17 | 2.15 | 2.16 | 14,269 | +0.00% |
| 2026-09-11 | 2.09 | 2.183 | 2.09 | 2.16 | 28,412 | +2.86% |
| 2026-09-10 | 2.12 | 2.17 | 2.07 | 2.1 | 20,129 | -0.94% |
| 2026-09-09 | 2.14 | 2.205 | 2.12 | 2.12 | 14,685 | -0.93% |
| 2026-09-08 | 2.16 | 2.175 | 2.12 | 2.14 | 13,152 | -3.17% |
| 2026-09-04 | 2.23 | 2.23 | 2.18 | 2.21 | 8,809 | -1.34% |
| 2026-09-03 | 2.23 | 2.306 | 2.21 | 2.24 | 8,651 | -0.88% |
| 2026-09-02 | 2.235 | 2.31 | 2.18 | 2.26 | 56,437 | +4.15% |
| 2026-09-01 | 2.17 | 2.225 | 2.17 | 2.17 | 29,938 | -0.46% |
| 2026-08-31 | 2.17 | 2.28 | 2.17 | 2.18 | 46,437 | -1.80% |
| 2026-08-28 | 2.3 | 2.3 | 2.22 | 2.22 | 19,492 | +0.00% |
| 2026-08-27 | 2.25 | 2.264 | 2.22 | 2.22 | 25,142 | -2.63% |
| 2026-08-26 | 2.32 | 2.32 | 2.21 | 2.28 | 70,787 | +0.00% |
| 2026-08-25 | 2.2 | 2.3 | 2.17 | 2.28 | 212,200 | +10.14% |
| 2026-08-24 | 2.06 | 2.085 | 2.06 | 2.07 | 16,226 | +0.49% |
| 2026-08-21 | 2.06 | 2.07 | 2.04 | 2.06 | 3,430 | +0.00% |
| 2026-08-20 | 2.02 | 2.068 | 2.01 | 2.06 | 25,515 | +1.48% |
| 2026-08-19 | 2.05 | 2.05 | 2.02 | 2.03 | 20,319 | +1.00% |
| 2026-08-18 | 2.01 | 2.02 | 2 | 2.01 | 27,753 | +0.00% |
| 2026-08-17 | 2.04 | 2.045 | 2.01 | 2.01 | 61,601 | -2.90% |
| 2026-08-14 | 2.06 | 2.08 | 2.05 | 2.07 | 17,680 | -0.48% |
| 2026-08-13 | 2.07 | 2.088 | 2.07 | 2.08 | 6,929 | +0.00% |
| 2026-08-12 | 2.1 | 2.12 | 2.06 | 2.08 | 32,151 | +0.48% |
| 2026-08-11 | 2.07 | 2.179 | 2.07 | 2.07 | 14,576 | +0.00% |
| 2026-08-10 | 2.07 | 2.096 | 2.07 | 2.07 | 14,419 | +0.00% |
| 2026-08-07 | 2.06 | 2.1 | 2.06 | 2.07 | 8,998 | -0.96% |
| 2026-08-06 | 2.03 | 2.09 | 2.03 | 2.09 | 10,244 | +0.97% |
| 2026-08-05 | 2.03 | 2.08 | 2.03 | 2.07 | 7,687 | +1.47% |
| 2026-08-04 | 2.05 | 2.07 | 2.03 | 2.04 | 22,598 | +0.00% |
| 2026-08-03 | 2.03 | 2.09 | 2.02 | 2.04 | 15,574 | +0.49% |
| 2026-07-31 | 2.03 | 2.056 | 2.02 | 2.03 | 9,536 | +0.00% |
| 2026-07-30 | 2.03 | 2.09 | 2.03 | 2.03 | 14,097 | -1.46% |
| 2026-07-29 | 2.07 | 2.08 | 2.021 | 2.06 | 22,471 | +0.00% |
| 2026-07-28 | 2.11 | 2.11 | 2.03 | 2.06 | 16,251 | -0.48% |
| 2026-07-27 | 2.05 | 2.1 | 2.047 | 2.07 | 9,877 | +0.49% |
| 2026-07-24 | 2.06 | 2.1 | 2.049 | 2.06 | 31,106 | +0.00% |
| 2026-07-23 | 2.01 | 2.07 | 2.01 | 2.06 | 27,108 | +1.98% |
| 2026-07-22 | 2.03 | 2.065 | 2.02 | 2.02 | 21,136 | -0.98% |
| 2026-07-21 | 2.1 | 2.1 | 2.02 | 2.04 | 5,992 | -3.32% |
| 2026-07-20 | 2.08 | 2.123 | 2.02 | 2.11 | 36,823 | +2.43% |
| 2026-07-17 | 2.09 | 2.09 | 2.02 | 2.06 | 21,721 | +0.98% |
| 2026-07-16 | 1.91 | 2.088 | 1.91 | 2.04 | 46,380 | +5.15% |
| 2026-07-15 | 1.911 | 1.975 | 1.911 | 1.94 | 16,606 | -1.52% |
| 2026-07-14 | 1.96 | 1.985 | 1.91 | 1.97 | 7,151 | +0.00% |
| 2026-07-13 | 2 | 2 | 1.97 | 1.97 | 6,985 | -1.50% |
| 2026-07-10 | 2 | 2.06 | 1.95 | 2 | 13,180 | -0.50% |
| 2026-07-09 | 1.94 | 2.025 | 1.94 | 2.01 | 42,875 | +2.03% |
| 2026-07-08 | 1.98 | 2.03 | 1.94 | 1.97 | 54,724 | +0.00% |
| 2026-07-07 | 1.97 | 2.02 | 1.96 | 1.97 | 13,648 | +0.00% |
| 2026-07-06 | 2.02 | 2.07 | 1.95 | 1.97 | 70,998 | -6.64% |
| 2026-07-02 | 2.16 | 2.191 | 2.01 | 2.11 | 13,607 | -2.31% |
| 2026-07-01 | 2.21 | 2.32 | 2.08 | 2.16 | 36,086 | -2.26% |
| 2026-06-30 | 2.3 | 2.37 | 2.15 | 2.21 | 48,488 | -1.34% |
| 2026-06-29 | 2.09 | 2.25 | 2.09 | 2.24 | 41,863 | +6.16% |
| 2026-06-26 | 2.01 | 2.15 | 2.01 | 2.11 | 50,904 | +3.94% |
| 2026-06-25 | 2 | 2.149 | 2 | 2.03 | 33,289 | +1.00% |
| 2026-06-24 | 2.01 | 2.04 | 1.985 | 2.01 | 22,442 | +0.50% |
| 2026-06-23 | 2.005 | 2.09 | 1.99 | 2 | 18,916 | +0.00% |
| 2026-06-22 | 2.03 | 2.15 | 1.97 | 2 | 42,835 | +2.56% |
| 2026-06-18 | 2.26 | 2.3 | 1.89 | 1.95 | 69,694 | -14.10% |
| 2026-06-17 | 2.26 | 2.322 | 2.26 | 2.27 | 16,842 | -0.87% |
| 2026-06-16 | 2.29 | 2.295 | 2.231 | 2.29 | 20,904 | +0.44% |
| 2026-06-15 | 2.2 | 2.42 | 2.2 | 2.28 | 118,828 | +3.64% |
| 2026-06-12 | 1.85 | 2.2 | 1.85 | 2.2 | 259,973 | +20.88% |
| 2026-06-11 | 1.85 | 1.9 | 1.812 | 1.82 | 54,020 | -2.15% |
| 2026-06-10 | 1.86 | 1.96 | 1.851 | 1.86 | 39,927 | -1.06% |
| 2026-06-09 | 1.912 | 1.96 | 1.8 | 1.88 | 87,386 | +0.00% |
| 2026-06-08 | 2 | 2.025 | 1.84 | 1.88 | 174,555 | -5.53% |
| 2026-06-05 | 2.01 | 2.02 | 1.94 | 1.99 | 132,375 | -0.50% |
| 2026-06-04 | 2.03 | 2.07 | 1.98 | 2 | 12,185 | +1.52% |
| 2026-06-03 | 2.03 | 2.04 | 1.95 | 1.97 | 44,060 | -3.43% |
| 2026-06-02 | 2.06 | 2.11 | 1.87 | 2.04 | 178,363 | -3.77% |
| 2026-06-01 | 2.04 | 2.124 | 2.02 | 2.12 | 14,826 | -0.93% |
| 2026-05-29 | 2.12 | 2.14 | 2.04 | 2.14 | 14,601 | +1.42% |
| 2026-05-28 | 2.02 | 2.17 | 2.02 | 2.11 | 24,694 | +0.00% |
| 2026-05-27 | 2.07 | 2.17 | 2.05 | 2.11 | 27,213 | +0.00% |
| 2026-05-26 | 2.11 | 2.14 | 2.02 | 2.11 | 20,551 | -0.47% |
| 2026-05-22 | 2.15 | 2.15 | 2.04 | 2.12 | 13,415 | +0.47% |
| 2026-05-21 | 2.04 | 2.11 | 2.04 | 2.11 | 12,897 | +1.44% |
| 2026-05-20 | 2.055 | 2.085 | 2.031 | 2.08 | 10,160 | +1.96% |
| 2026-05-19 | 2.02 | 2.08 | 2.02 | 2.04 | 6,784 | +0.99% |
| 2026-05-18 | 2.02 | 2.1 | 2.02 | 2.02 | 12,029 | +1.00% |
| 2026-05-15 | 2 | 2.05 | 2 | 2 | 9,915 | +0.50% |
| 2026-05-14 | 1.98 | 2.04 | 1.98 | 1.99 | 8,924 | -1.49% |
| 2026-05-13 | 1.98 | 2.06 | 1.95 | 2.02 | 24,770 | +3.59% |
| 2026-05-12 | 1.93 | 2 | 1.93 | 1.95 | 14,501 | -0.51% |