TXMD - TherapeuticsMD, Inc.
2.07
-0.120 -5.797%
Share volume: 32,984
Last Updated: 04-27-2026
Pharmaceutical Products/Pharmaceutical Preparations:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$2.19
-0.12
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-27-2026 | $2.15 | $2.15 | $2.20 | $2.20 | $2.04 | $2.04 | $2.07 | $2.07 | 32,984 | $32,984.00 |
| 04-24-2026 | $2.13 | $2.13 | $2.20 | $2.20 | $2.12 | $2.12 | $2.19 | $2.19 | 9,602 | $9,602.00 |
| 04-23-2026 | $2.10 | $2.10 | $2.24 | $2.24 | $2.09 | $2.09 | $2.18 | $2.18 | 8,764 | $8,764.00 |
| 04-22-2026 | $2.08 | $2.08 | $2.22 | $2.22 | $2.08 | $2.08 | $2.11 | $2.11 | 11,814 | $11,814.00 |
| 04-21-2026 | $2.19 | $2.19 | $2.25 | $2.25 | $2.09 | $2.09 | $2.18 | $2.18 | 34,740 | $34,740.00 |
| 04-20-2026 | $2.06 | $2.06 | $2.19 | $2.19 | $2.06 | $2.06 | $2.19 | $2.19 | 29,795 | $29,795.00 |
| 04-17-2026 | $2.05 | $2.05 | $2.13 | $2.13 | $2.05 | $2.05 | $2.07 | $2.07 | 20,983 | $20,983.00 |
| 04-16-2026 | $2.09 | $2.09 | $2.11 | $2.11 | $2.02 | $2.02 | $2.08 | $2.08 | 29,042 | $29,042.00 |
| 04-15-2026 | $2.04 | $2.04 | $2.19 | $2.19 | $2.04 | $2.04 | $2.09 | $2.09 | 20,153 | $20,153.00 |
| 04-14-2026 | $2.03 | $2.03 | $2.22 | $2.22 | $2.03 | $2.03 | $2.11 | $2.11 | 59,718 | $59,718.00 |