5 DAY PERFORMANCE
+44.83%
1 MONTH PERFORMANCE
+22.33%
3 MONTH PERFORMANCE
+3.28%
6 MONTH PERFORMANCE
-29.61%
YEAR-TO-DATE PERFORMANCE
+46.51%
1 YEAR PERFORMANCE
-47.06%
TherapeuticsMD, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.79 | $0.77 (-2.01%) | $0.79 | $0.75 | 26,054 | $8.88 M |
| 03/11/2025 | $0.79 | $0.76 (-3.58%) | $0.81 | $0.76 | 25,749 | $8.78 M |
| 03/10/2025 | $0.87 | $0.80 (-8.12%) | $0.87 | $0.79 | 102,900 | $9.23 M |
| 03/07/2025 | $0.85 | $0.87 (2.35%) | $0.91 | $0.84 | 57,402 | $10.03 M |
| 03/06/2025 | $0.85 | $0.86 (1.14%) | $0.89 | $0.81 | 55,438 | $9.91 M |
| 03/05/2025 | $0.87 | $0.87 (0.39%) | $0.89 | $0.85 | 58,100 | $10.03 M |
| 03/04/2025 | $0.82 | $0.87 (5.84%) | $0.90 | $0.74 | 223,500 | $10.03 M |
| 03/03/2025 | $0.93 | $0.87 (-6.99%) | $0.96 | $0.86 | 97,062 | $9.98 M |
| 02/28/2025 | $0.87 | $0.93 (6.88%) | $0.97 | $0.85 | 188,000 | $10.72 M |
| 02/27/2025 | $0.88 | $0.87 (-1.13%) | $0.95 | $0.87 | 109,524 | $10.03 M |
| 02/26/2025 | $0.93 | $0.86 (-8.06%) | $0.95 | $0.85 | 122,233 | $9.86 M |
| 02/25/2025 | $0.99 | $0.95 (-4.04%) | $1.04 | $0.84 | 302,100 | $10.96 M |
| 02/24/2025 | $1.20 | $1.00 (-16.67%) | $1.37 | $0.99 | 649,445 | $11.53 M |
| 02/21/2025 | $1.05 | $1.30 (23.81%) | $1.66 | $1.02 | 14.00 M | $14.99 M |
| 02/20/2025 | $1.04 | $1.01 (-2.88%) | $1.04 | $0.95 | 34,745 | $11.65 M |
| 02/19/2025 | $1.03 | $1.02 (-0.97%) | $1.05 | $1.01 | 21,702 | $11.76 M |
| 02/18/2025 | $1.05 | $1.02 (-2.86%) | $1.08 | $1.02 | 28,531 | $11.76 M |
| 02/14/2025 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.01 | 37,548 | $11.88 M |
| 02/13/2025 | $1.01 | $1.03 (1.98%) | $1.04 | $1.00 | 26,831 | $11.88 M |
| 02/12/2025 | $1.01 | $1.01 (0%) | $1.05 | $1.00 | 21,889 | $11.65 M |
| 02/11/2025 | $1.01 | $1.00 (-0.99%) | $1.05 | $1.00 | 18,800 | $11.53 M |
| 02/10/2025 | $1.00 | $1.01 (1.51%) | $1.04 | $1.00 | 22,352 | $11.65 M |
| 02/07/2025 | $1.01 | $1.02 (0.99%) | $1.05 | $1.00 | 17,105 | $11.76 M |
| 02/06/2025 | $1.02 | $1.01 (-0.98%) | $1.09 | $1.00 | 54,060 | $11.65 M |
| 02/05/2025 | $1.00 | $1.02 (2%) | $1.04 | $1.00 | 44,241 | $11.76 M |
| 02/04/2025 | $1.02 | $0.99 (-2.94%) | $1.03 | $0.99 | 55,509 | $11.42 M |
| 02/03/2025 | $1.04 | $1.03 (-0.96%) | $1.06 | $1.00 | 40,303 | $11.88 M |
| 01/31/2025 | $1.07 | $1.08 (0.93%) | $1.13 | $1.07 | 12,618 | $12.45 M |
| 01/30/2025 | $1.07 | $1.08 (0.93%) | $1.10 | $1.06 | 47,441 | $12.45 M |
| 01/29/2025 | $1.08 | $1.08 (0%) | $1.10 | $1.06 | 11,714 | $12.45 M |
| 01/28/2025 | $1.13 | $1.09 (-3.54%) | $1.14 | $1.07 | 70,700 | $12.57 M |
| 01/27/2025 | $1.16 | $1.16 (0%) | $1.17 | $1.08 | 67,911 | $13.38 M |
| 01/24/2025 | $1.07 | $1.15 (7.48%) | $1.18 | $1.04 | 127,200 | $13.26 M |
| 01/23/2025 | $1.05 | $1.08 (2.86%) | $1.08 | $1.02 | 70,485 | $12.45 M |
| 01/22/2025 | $1.04 | $1.04 (0%) | $1.08 | $1.02 | 56,489 | $11.99 M |
| 01/21/2025 | $1.04 | $1.05 (0.96%) | $1.10 | $1.04 | 109,150 | $12.11 M |
| 01/17/2025 | $1.03 | $1.06 (2.91%) | $1.10 | $1.02 | 60,600 | $12.22 M |
| 01/16/2025 | $1.10 | $1.04 (-5.45%) | $1.13 | $1.03 | 81,710 | $11.99 M |
| 01/15/2025 | $1.03 | $1.11 (7.77%) | $1.14 | $1.03 | 94,100 | $12.80 M |
| 01/14/2025 | $1.00 | $1.00 (-0.29%) | $1.07 | $0.99 | 111,448 | $11.50 M |
| 01/13/2025 | $1.10 | $1.04 (-5.45%) | $1.10 | $1.03 | 61,917 | $11.99 M |
| 01/10/2025 | $1.09 | $1.10 (0.92%) | $1.13 | $1.05 | 63,163 | $12.69 M |
| 01/08/2025 | $1.18 | $1.11 (-5.93%) | $1.18 | $1.04 | 161,271 | $12.80 M |
| 01/07/2025 | $1.29 | $1.14 (-11.63%) | $1.33 | $1.08 | 276,500 | $13.15 M |
| 01/06/2025 | $1.44 | $1.25 (-13.19%) | $1.54 | $1.17 | 696,600 | $14.42 M |
| 01/03/2025 | $1.80 | $1.47 (-18.33%) | $2.44 | $1.35 | 7.50 M | $16.95 M |
| 01/02/2025 | $0.94 | $1.57 (67.2%) | $1.80 | $0.90 | 7.41 M | $18.11 M |
| 12/31/2024 | $1.04 | $0.86 (-17.31%) | $1.09 | $0.70 | 573,110 | $9.92 M |
| 12/30/2024 | $1.10 | $1.03 (-6.36%) | $1.11 | $1.02 | 63,016 | $11.88 M |
| 12/27/2024 | $1.07 | $1.09 (1.87%) | $1.10 | $1.07 | 31,331 | $12.57 M |
| 12/26/2024 | $1.09 | $1.09 (0%) | $1.12 | $1.06 | 36,200 | $12.57 M |
| 12/24/2024 | $1.09 | $1.11 (1.83%) | $1.15 | $1.09 | 8,538 | $12.80 M |
| 12/23/2024 | $1.11 | $1.10 (-0.9%) | $1.14 | $1.06 | 50,061 | $12.69 M |
| 12/20/2024 | $1.10 | $1.11 (0.91%) | $1.16 | $1.08 | 40,445 | $12.80 M |
| 12/19/2024 | $1.09 | $1.09 (0%) | $1.15 | $1.05 | 18,947 | $12.57 M |
| 12/18/2024 | $1.17 | $1.10 (-5.98%) | $1.18 | $1.10 | 30,300 | $12.69 M |
| 12/17/2024 | $1.20 | $1.14 (-5%) | $1.21 | $1.10 | 32,300 | $13.15 M |
| 12/16/2024 | $1.26 | $1.18 (-6.35%) | $1.26 | $1.15 | 42,880 | $13.61 M |
| 12/13/2024 | $1.24 | $1.22 (-1.61%) | $1.26 | $1.21 | 8,900 | $14.07 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
