5 DAY PERFORMANCE
-26.03%
1 MONTH PERFORMANCE
-22.30%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-13.60%
YEAR-TO-DATE PERFORMANCE
+25.58%
1 YEAR PERFORMANCE
-12.20%
TherapeuticsMD, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.60 | $1.74 (8.75%) | $1.74 | $1.46 | 146.50 K | $20.14 M |
| 12/04/2025 | $1.54 | $1.61 (4.55%) | $1.63 | $1.50 | 20.80 K | $18.63 M |
| 12/03/2025 | $1.43 | $1.59 (11.19%) | $1.63 | $1.43 | 35.41 K | $18.40 M |
| 12/02/2025 | $1.50 | $1.46 (-2.67%) | $1.54 | $1.44 | 59.83 K | $16.90 M |
| 12/01/2025 | $1.70 | $1.52 (-10.59%) | $1.70 | $1.51 | 87.69 K | $17.59 M |
| 11/28/2025 | $1.68 | $1.70 (1.19%) | $1.75 | $1.65 | 13.50 K | $19.68 M |
| 11/26/2025 | $1.64 | $1.65 (0.61%) | $1.73 | $1.63 | 35.52 K | $19.10 M |
| 11/25/2025 | $1.68 | $1.62 (-3.57%) | $1.74 | $1.59 | 26.84 K | $18.75 M |
| 11/24/2025 | $1.80 | $1.64 (-8.89%) | $1.89 | $1.55 | 197.32 K | $18.98 M |
| 11/21/2025 | $1.89 | $1.78 (-5.82%) | $1.94 | $1.73 | 137.59 K | $20.60 M |
| 11/20/2025 | $1.59 | $1.92 (20.75%) | $2.08 | $1.59 | 274.97 K | $22.22 M |
| 11/19/2025 | $1.53 | $1.65 (7.84%) | $1.96 | $1.50 | 364.60 K | $19.10 M |
| 11/18/2025 | $1.47 | $1.54 (4.76%) | $1.58 | $1.44 | 118.40 K | $17.82 M |
| 11/17/2025 | $1.96 | $1.52 (-22.45%) | $2.10 | $1.51 | 399.21 K | $17.59 M |
| 11/14/2025 | $1.59 | $1.96 (23.27%) | $2.00 | $1.57 | 290.71 K | $22.69 M |
| 11/13/2025 | $1.70 | $1.62 (-4.71%) | $1.72 | $1.57 | 154.81 K | $18.75 M |
| 11/12/2025 | $1.64 | $1.68 (2.44%) | $1.72 | $1.60 | 196.19 K | $19.44 M |
| 11/11/2025 | $1.36 | $1.64 (20.59%) | $1.71 | $1.36 | 542.14 K | $18.98 M |
| 11/10/2025 | $1.39 | $1.35 (-2.88%) | $1.45 | $1.29 | 64.83 K | $15.62 M |
| 11/07/2025 | $1.28 | $1.39 (8.59%) | $1.46 | $1.24 | 168.15 K | $16.09 M |
| 11/06/2025 | $1.20 | $1.27 (5.83%) | $1.32 | $1.18 | 90.20 K | $14.70 M |
| 11/05/2025 | $1.16 | $1.19 (2.59%) | $1.24 | $1.11 | 88.34 K | $13.77 M |
| 11/04/2025 | $1.14 | $1.17 (2.63%) | $1.21 | $1.14 | 43.02 K | $13.54 M |
| 11/03/2025 | $1.17 | $1.15 (-1.71%) | $1.19 | $1.12 | 41.70 K | $13.31 M |
| 10/31/2025 | $1.22 | $1.19 (-2.46%) | $1.24 | $1.18 | 64.00 K | $13.77 M |
| 10/30/2025 | $1.23 | $1.24 (0.81%) | $1.28 | $1.20 | 39.72 K | $14.35 M |
| 10/29/2025 | $1.21 | $1.21 (0%) | $1.25 | $1.19 | 46.53 K | $14.00 M |
| 10/28/2025 | $1.33 | $1.25 (-6.02%) | $1.34 | $1.20 | 111.18 K | $14.47 M |
| 10/27/2025 | $1.29 | $1.31 (1.55%) | $1.37 | $1.24 | 64.54 K | $15.16 M |
| 10/24/2025 | $1.30 | $1.29 (-0.77%) | $1.34 | $1.26 | 99.20 K | $14.93 M |
| 10/23/2025 | $1.25 | $1.31 (4.8%) | $1.32 | $1.23 | 122.95 K | $15.16 M |
| 10/22/2025 | $1.23 | $1.22 (-0.81%) | $1.23 | $1.15 | 107.91 K | $14.12 M |
| 10/21/2025 | $1.10 | $1.17 (6.36%) | $1.24 | $1.08 | 122.35 K | $13.54 M |
| 10/20/2025 | $1.17 | $1.15 (-1.71%) | $1.35 | $1.15 | 482.32 K | $13.31 M |
| 10/17/2025 | $1.07 | $1.25 (16.82%) | $1.70 | $1.05 | 8.76 M | $14.47 M |
| 10/16/2025 | $1.05 | $1.05 (0%) | $1.06 | $1.03 | 36.47 K | $12.15 M |
| 10/15/2025 | $1.03 | $1.04 (0.97%) | $1.04 | $1.03 | 16.52 K | $12.04 M |
| 10/14/2025 | $1.04 | $1.04 (0%) | $1.04 | $1.03 | 10.90 K | $12.04 M |
| 10/13/2025 | $1.06 | $1.05 (-0.94%) | $1.06 | $1.03 | 17.90 K | $12.15 M |
| 10/10/2025 | $1.09 | $1.04 (-4.59%) | $1.09 | $1.04 | 27.27 K | $12.04 M |
| 10/09/2025 | $1.05 | $1.06 (0.95%) | $1.08 | $1.05 | 12.93 K | $12.27 M |
| 10/08/2025 | $1.08 | $1.06 (-1.85%) | $1.08 | $1.06 | 13.70 K | $12.27 M |
| 10/07/2025 | $1.06 | $1.08 (1.89%) | $1.09 | $1.05 | 30.11 K | $12.50 M |
| 10/06/2025 | $1.11 | $1.05 (-5.41%) | $1.13 | $0.99 | 42.02 K | $12.15 M |
| 10/03/2025 | $1.06 | $1.07 (0.94%) | $1.08 | $1.05 | 20.50 K | $12.38 M |
| 10/02/2025 | $1.06 | $1.06 (0%) | $1.08 | $1.06 | 5.71 K | $12.27 M |
| 10/01/2025 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.03 | 28.30 K | $12.27 M |
| 09/30/2025 | $1.06 | $1.08 (1.89%) | $1.09 | $1.06 | 5.61 K | $12.50 M |
| 09/29/2025 | $1.08 | $1.08 (0%) | $1.08 | $1.06 | 16.04 K | $12.50 M |
| 09/26/2025 | $1.05 | $1.07 (1.9%) | $1.07 | $1.05 | 15.00 K | $12.38 M |
| 09/25/2025 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.06 | 7.85 K | $12.27 M |
| 09/24/2025 | $1.07 | $1.08 (0.93%) | $1.08 | $1.06 | 9.20 K | $12.50 M |
| 09/23/2025 | $1.06 | $1.07 (0.94%) | $1.09 | $1.06 | 9.30 K | $12.38 M |
| 09/22/2025 | $1.08 | $1.08 (0%) | $1.09 | $1.07 | 10.80 K | $12.50 M |
| 09/19/2025 | $1.08 | $1.09 (0.93%) | $1.09 | $1.07 | 24.85 K | $12.62 M |
| 09/18/2025 | $1.06 | $1.08 (1.89%) | $1.09 | $1.06 | 11.36 K | $12.50 M |
| 09/17/2025 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.06 | 12.57 K | $12.27 M |
| 09/16/2025 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.06 | 19.59 K | $12.50 M |
| 09/15/2025 | $1.09 | $1.08 (-0.92%) | $1.11 | $1.08 | 20.60 K | $12.50 M |
| 09/12/2025 | $1.11 | $1.11 (0%) | $1.13 | $1.09 | 11.03 K | $12.85 M |
| 09/11/2025 | $1.08 | $1.11 (2.78%) | $1.14 | $1.07 | 18.60 K | $12.85 M |
| 09/10/2025 | $1.08 | $1.10 (1.85%) | $1.10 | $1.07 | 22.49 K | $12.73 M |
| 09/09/2025 | $1.08 | $1.08 (0%) | $1.24 | $1.06 | 67.80 K | $12.50 M |
| 09/08/2025 | $1.08 | $1.08 (0%) | $1.09 | $1.08 | 9.03 K | $12.50 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.
