TXMD - TherapeuticsMD, Inc.
2.3
0 0%
Share volume: 36,274
Last Updated: 03-10-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.17%
PREVIOUS CLOSE
CHG
CHG%
$2.30
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $2.25 | $2.25 | $2.35 | $2.35 | $2.25 | $2.25 | $2.30 | $2.30 | 36,274 | $36,274.00 |
| 03-09-2026 | $2.25 | $2.25 | $2.32 | $2.32 | $2.25 | $2.25 | $2.30 | $2.30 | 13,095 | $13,095.00 |
| 03-06-2026 | $2.20 | $2.20 | $2.28 | $2.28 | $2.18 | $2.18 | $2.25 | $2.25 | 15,940 | $15,940.00 |
| 03-05-2026 | $2.15 | $2.15 | $2.27 | $2.27 | $2.15 | $2.15 | $2.23 | $2.23 | 17,865 | $17,865.00 |
| 03-04-2026 | $2.18 | $2.18 | $2.32 | $2.32 | $2.07 | $2.07 | $2.16 | $2.16 | 41,907 | $41,907.00 |
| 03-03-2026 | $2.19 | $2.19 | $2.31 | $2.31 | $2.15 | $2.15 | $2.22 | $2.22 | 39,778 | $39,778.00 |
| 03-02-2026 | $2.24 | $2.24 | $2.28 | $2.28 | $2.19 | $2.19 | $2.24 | $2.24 | 21,627 | $21,627.00 |
| 02-27-2026 | $2.29 | $2.29 | $2.29 | $2.29 | $2.22 | $2.22 | $2.26 | $2.26 | 11,837 | $11,837.00 |
| 02-26-2026 | $2.21 | $2.21 | $2.30 | $2.30 | $2.21 | $2.21 | $2.26 | $2.26 | 15,847 | $15,847.00 |
| 02-25-2026 | $2.20 | $2.20 | $2.31 | $2.31 | $2.18 | $2.18 | $2.25 | $2.25 | 22,068 | $22,068.00 |