5 DAY PERFORMANCE
+11.11%
1 MONTH PERFORMANCE
+4.55%
3 MONTH PERFORMANCE
+0.44%
6 MONTH PERFORMANCE
+81.10%
YEAR-TO-DATE PERFORMANCE
+41.10%
1 YEAR PERFORMANCE
+63.12%
TherapeuticsMD Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.99 | $2.06 (3.52%) | $2.10 | $1.92 | 21.43 K | $23.49 M |
| 05/05/2026 | $2.02 | $2.07 (2.48%) | $2.07 | $1.99 | 61.60 K | $23.95 M |
| 05/04/2026 | $2.02 | $2.02 (0%) | $2.09 | $2.00 | 8.80 K | $23.37 M |
| 05/01/2026 | $2.05 | $2.07 (0.98%) | $2.09 | $2.04 | 2.73 K | $23.95 M |
| 04/30/2026 | $2.10 | $2.04 (-2.86%) | $2.17 | $2.04 | 19.20 K | $23.60 M |
| 04/29/2026 | $2.19 | $2.11 (-3.65%) | $2.19 | $2.03 | 23.50 K | $24.41 M |
| 04/28/2026 | $2.08 | $2.10 (0.96%) | $2.16 | $2.08 | 10.10 K | $24.29 M |
| 04/27/2026 | $2.15 | $2.07 (-3.72%) | $2.20 | $2.04 | 33.00 K | $23.95 M |
| 04/24/2026 | $2.13 | $2.19 (2.82%) | $2.20 | $2.12 | 9.60 K | $25.34 M |
| 04/23/2026 | $2.10 | $2.18 (3.81%) | $2.24 | $2.09 | 8.80 K | $25.22 M |
| 04/22/2026 | $2.08 | $2.11 (1.44%) | $2.22 | $2.08 | 11.81 K | $24.41 M |
| 04/21/2026 | $2.19 | $2.18 (-0.46%) | $2.25 | $2.09 | 34.74 K | $25.22 M |
| 04/20/2026 | $2.06 | $2.19 (6.31%) | $2.19 | $2.06 | 29.80 K | $25.34 M |
| 04/17/2026 | $2.05 | $2.07 (0.98%) | $2.13 | $2.05 | 20.98 K | $23.95 M |
| 04/16/2026 | $2.09 | $2.08 (-0.48%) | $2.11 | $2.02 | 29.04 K | $24.06 M |
| 04/15/2026 | $2.04 | $2.09 (2.45%) | $2.19 | $2.04 | 20.15 K | $24.18 M |
| 04/14/2026 | $2.03 | $2.11 (3.94%) | $2.22 | $2.03 | 59.72 K | $24.41 M |
| 04/13/2026 | $2.08 | $2.05 (-1.44%) | $2.13 | $1.97 | 36.00 K | $23.72 M |
| 04/10/2026 | $2.07 | $2.07 (0%) | $2.12 | $2.03 | 12.10 K | $23.95 M |
| 04/09/2026 | $2.06 | $2.05 (-0.49%) | $2.06 | $2.02 | 6.30 K | $23.72 M |
| 04/08/2026 | $2.08 | $2.05 (-1.44%) | $2.14 | $2.04 | 22.45 K | $23.72 M |
| 04/07/2026 | $2.17 | $2.02 (-6.91%) | $2.17 | $2.01 | 17.60 K | $23.37 M |
| 04/06/2026 | $2.00 | $2.20 (10%) | $2.28 | $2.00 | 31.12 K | $25.45 M |
| 04/02/2026 | $2.00 | $2.00 (0%) | $2.05 | $1.94 | 16.12 K | $23.14 M |
| 04/01/2026 | $2.05 | $2.00 (-2.44%) | $2.16 | $1.99 | 26.62 K | $23.14 M |
| 03/31/2026 | $1.90 | $2.02 (6.32%) | $2.05 | $1.90 | 15.40 K | $23.37 M |
| 03/30/2026 | $2.09 | $1.99 (-4.78%) | $2.19 | $1.95 | 41.18 K | $23.02 M |
| 03/27/2026 | $2.20 | $2.10 (-4.55%) | $2.27 | $2.10 | 20.37 K | $24.29 M |
| 03/26/2026 | $2.30 | $2.22 (-3.48%) | $2.36 | $2.22 | 5.84 K | $25.69 M |
| 03/25/2026 | $2.28 | $2.29 (0.44%) | $2.40 | $2.28 | 12.43 K | $26.50 M |
| 03/24/2026 | $2.31 | $2.29 (-0.87%) | $2.40 | $2.28 | 12.20 K | $26.50 M |
| 03/23/2026 | $2.26 | $2.31 (2.21%) | $2.35 | $2.23 | 23.95 K | $26.74 M |
| 03/20/2026 | $2.21 | $2.24 (1.36%) | $2.33 | $2.19 | 38.40 K | $25.93 M |
| 03/19/2026 | $2.16 | $2.23 (3.24%) | $2.26 | $2.16 | 18.10 K | $25.81 M |
| 03/18/2026 | $2.22 | $2.22 (0%) | $2.30 | $2.20 | 27.74 K | $25.69 M |
| 03/17/2026 | $2.18 | $2.23 (2.29%) | $2.33 | $2.18 | 32.41 K | $25.81 M |
| 03/16/2026 | $2.16 | $2.17 (0.46%) | $2.20 | $2.16 | 13.61 K | $25.12 M |
| 03/13/2026 | $2.28 | $2.17 (-4.82%) | $2.28 | $2.15 | 21.30 K | $25.12 M |
| 03/12/2026 | $2.25 | $2.28 (1.33%) | $2.33 | $2.25 | 15.20 K | $26.39 M |
| 03/11/2026 | $2.29 | $2.29 (0%) | $2.31 | $2.26 | 17.40 K | $26.50 M |
| 03/10/2026 | $2.25 | $2.30 (2.22%) | $2.35 | $2.25 | 36.43 K | $26.62 M |
| 03/09/2026 | $2.25 | $2.30 (2.22%) | $2.32 | $2.25 | 13.10 K | $26.62 M |
| 03/06/2026 | $2.20 | $2.25 (2.27%) | $2.28 | $2.17 | 15.94 K | $26.04 M |
| 03/05/2026 | $2.15 | $2.23 (3.72%) | $2.27 | $2.15 | 17.87 K | $25.81 M |
| 03/04/2026 | $2.18 | $2.16 (-0.92%) | $2.32 | $2.07 | 41.91 K | $25.00 M |
| 03/03/2026 | $2.19 | $2.22 (1.37%) | $2.31 | $2.15 | 39.80 K | $25.69 M |
| 03/02/2026 | $2.24 | $2.24 (0%) | $2.28 | $2.19 | 21.63 K | $25.93 M |
| 02/27/2026 | $2.29 | $2.26 (-1.31%) | $2.29 | $2.22 | 11.84 K | $26.16 M |
| 02/26/2026 | $2.21 | $2.26 (2.26%) | $2.30 | $2.21 | 15.85 K | $26.16 M |
| 02/25/2026 | $2.20 | $2.25 (2.27%) | $2.31 | $2.18 | 22.10 K | $26.04 M |
| 02/24/2026 | $2.23 | $2.25 (0.9%) | $2.35 | $2.16 | 18.17 K | $26.04 M |
| 02/23/2026 | $2.25 | $2.28 (1.33%) | $2.33 | $2.24 | 21.51 K | $26.39 M |
| 02/20/2026 | $2.29 | $2.30 (0.44%) | $2.36 | $2.26 | 17.82 K | $26.62 M |
| 02/19/2026 | $2.30 | $2.33 (1.3%) | $2.36 | $2.26 | 26.90 K | $26.97 M |
| 02/18/2026 | $2.31 | $2.32 (0.43%) | $2.40 | $2.28 | 17.11 K | $26.85 M |
| 02/17/2026 | $2.36 | $2.30 (-2.54%) | $2.39 | $2.29 | 48.11 K | $26.62 M |
| 02/13/2026 | $2.43 | $2.36 (-2.88%) | $2.51 | $2.33 | 22.23 K | $27.31 M |
| 02/12/2026 | $2.44 | $2.42 (-0.82%) | $2.45 | $2.34 | 66.42 K | $28.01 M |
| 02/11/2026 | $2.37 | $2.43 (2.53%) | $2.44 | $2.28 | 41.50 K | $28.12 M |
| 02/10/2026 | $2.44 | $2.38 (-2.46%) | $2.53 | $2.26 | 32.30 K | $27.55 M |
| 02/09/2026 | $2.27 | $2.48 (9.25%) | $2.54 | $2.26 | 63.30 K | $28.70 M |
| 02/06/2026 | $2.23 | $2.29 (2.69%) | $2.32 | $2.19 | 31.40 K | $26.50 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.
