TherapeuticsMD, Inc. - Common Stock (TXMD)

Historical Prices For TherapeuticsMD, Inc. - Common Stock (TXMD)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.97	1.03	0.92	1.00	85,886	1.00
4/01/2025	0.92	0.98	0.92	0.98	26,886	0.98
3/31/2025	0.96	0.97	0.92	0.93	29,262	0.93
3/28/2025	1.02	1.07	0.96	0.98	47,354	0.98
3/27/2025	0.99	1.10	0.98	1.05	56,180	1.05
3/26/2025	0.92	1.15	0.92	1.01	177,781	1.01
3/25/2025	0.85	0.92	0.85	0.91	86,170	0.91
3/24/2025	0.89	0.90	0.83	0.87	50,295	0.87
3/21/2025	0.87	0.89	0.82	0.89	73,047	0.89
3/20/2025	0.82	0.88	0.82	0.84	15,910	0.84
3/19/2025	0.75	0.85	0.74	0.82	36,269	0.82
3/18/2025	0.75	0.80	0.74	0.74	20,739	0.74
3/17/2025	0.72	0.77	0.72	0.77	32,913	0.77
3/14/2025	0.73	0.80	0.72	0.73	46,029	0.73
3/13/2025	0.77	0.80	0.72	0.74	106,544	0.74
3/12/2025	0.79	0.79	0.75	0.77	26,726	0.77
3/11/2025	0.79	0.81	0.76	0.76	25,587	0.76
3/10/2025	0.87	0.87	0.79	0.80	102,607	0.80
3/07/2025	0.85	0.91	0.84	0.87	57,402	0.87
3/06/2025	0.85	0.89	0.81	0.86	54,755	0.86
3/05/2025	0.87	0.89	0.85	0.87	58,084	0.87
3/04/2025	0.82	0.90	0.74	0.87	223,492	0.87
3/03/2025	0.93	0.96	0.86	0.86	97,041	0.86
2/28/2025	0.87	0.97	0.85	0.93	187,995	0.93
2/27/2025	0.88	0.95	0.87	0.87	108,391	0.87
2/26/2025	0.93	0.95	0.85	0.85	122,150	0.85
2/25/2025	0.99	1.04	0.84	0.95	301,149	0.95
2/24/2025	1.20	1.37	0.99	1.00	644,526	1.00
2/21/2025	1.05	1.66	1.02	1.30	13,999,249	1.30
2/20/2025	1.04	1.04	0.95	1.01	34,745	1.01
2/19/2025	1.03	1.05	1.01	1.02	21,469	1.02
2/18/2025	1.05	1.08	1.02	1.02	28,527	1.02
2/14/2025	1.04	1.05	1.01	1.03	37,548	1.03
2/13/2025	1.01	1.04	0.99	1.03	26,816	1.03
2/12/2025	1.01	1.05	1.00	1.01	21,852	1.01
2/11/2025	1.01	1.05	1.00	1.00	18,768	1.00
2/10/2025	0.99	1.04	0.99	1.01	22,184	1.01
2/07/2025	1.01	1.05	1.00	1.02	17,105	1.02
2/06/2025	1.02	1.09	1.00	1.01	53,977	1.01
2/05/2025	1.00	1.04	0.99	1.02	44,137	1.02
2/04/2025	1.02	1.03	0.99	0.99	55,490	0.99
2/03/2025	1.04	1.05	1.00	1.03	40,281	1.03
1/31/2025	1.07	1.13	1.07	1.08	12,618	1.08
1/30/2025	1.07	1.10	1.06	1.08	47,429	1.08
1/29/2025	1.08	1.10	1.06	1.08	11,582	1.08
1/28/2025	1.13	1.14	1.07	1.09	70,675	1.09
1/27/2025	1.16	1.17	1.08	1.16	67,796	1.16
1/24/2025	1.07	1.18	1.04	1.15	127,170	1.15
1/23/2025	1.05	1.08	1.02	1.08	70,245	1.08
1/22/2025	1.04	1.08	1.02	1.04	56,202	1.04
1/21/2025	1.04	1.10	1.04	1.05	109,148	1.05
1/17/2025	1.03	1.10	1.02	1.06	60,569	1.06
1/16/2025	1.10	1.13	1.03	1.04	81,658	1.04
1/15/2025	1.03	1.14	1.03	1.11	92,442	1.11
1/14/2025	1.00	1.07	0.99	1.00	110,991	1.00
1/13/2025	1.10	1.10	1.03	1.04	61,759	1.04
1/10/2025	1.09	1.13	1.05	1.10	63,163	1.10
1/08/2025	1.18	1.18	1.04	1.11	161,271	1.11
1/07/2025	1.29	1.33	1.08	1.14	274,480	1.14
1/06/2025	1.44	1.54	1.17	1.25	685,238	1.25
1/03/2025	1.80	2.44	1.35	1.47	7,497,476	1.47