5 DAY PERFORMANCE
+5.50%
1 MONTH PERFORMANCE
+11.65%
3 MONTH PERFORMANCE
+17.95%
6 MONTH PERFORMANCE
+2.68%
YEAR-TO-DATE PERFORMANCE
+41.10%
1 YEAR PERFORMANCE
+111.01%
TherapeuticsMD Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.18 | $2.18 (0%) | $2.20 | $2.18 | 12.10 K | $25.23 M |
| 09/18/2026 | $2.19 | $2.19 (0%) | $2.19 | $2.18 | 8.00 K | $25.35 M |
| 09/17/2026 | $2.18 | $2.18 (0%) | $2.21 | $2.18 | 7.20 K | $25.23 M |
| 09/16/2026 | $2.16 | $2.18 (0.93%) | $2.19 | $2.14 | 27.20 K | $25.23 M |
| 09/15/2026 | $2.16 | $2.16 (0%) | $2.17 | $2.14 | 20.91 K | $25.00 M |
| 09/14/2026 | $2.16 | $2.16 (0%) | $2.17 | $2.15 | 14.30 K | $25.00 M |
| 09/11/2026 | $2.09 | $2.16 (3.35%) | $2.18 | $2.09 | 28.41 K | $25.00 M |
| 09/10/2026 | $2.12 | $2.10 (-0.94%) | $2.17 | $2.07 | 20.13 K | $24.31 M |
| 09/09/2026 | $2.14 | $2.12 (-0.93%) | $2.21 | $2.12 | 14.70 K | $24.54 M |
| 09/08/2026 | $2.16 | $2.14 (-0.93%) | $2.17 | $2.12 | 13.15 K | $24.77 M |
| 09/04/2026 | $2.23 | $2.21 (-0.9%) | $2.23 | $2.18 | 8.81 K | $25.58 M |
| 09/03/2026 | $2.23 | $2.24 (0.45%) | $2.31 | $2.21 | 8.65 K | $25.93 M |
| 09/02/2026 | $2.24 | $2.26 (0.89%) | $2.31 | $2.18 | 56.44 K | $26.16 M |
| 09/01/2026 | $2.17 | $2.17 (0%) | $2.23 | $2.17 | 29.94 K | $25.12 M |
| 08/31/2026 | $2.17 | $2.18 (0.46%) | $2.28 | $2.17 | 46.44 K | $25.23 M |
| 08/28/2026 | $2.30 | $2.22 (-3.48%) | $2.30 | $2.22 | 19.49 K | $25.69 M |
| 08/27/2026 | $2.25 | $2.22 (-1.33%) | $2.26 | $2.22 | 25.14 K | $25.69 M |
| 08/26/2026 | $2.32 | $2.28 (-1.72%) | $2.32 | $2.21 | 70.80 K | $26.39 M |
| 08/25/2026 | $2.20 | $2.28 (3.64%) | $2.30 | $2.17 | 212.20 K | $26.39 M |
| 08/24/2026 | $2.06 | $2.07 (0.49%) | $2.09 | $2.06 | 16.23 K | $23.96 M |
| 08/21/2026 | $2.06 | $2.06 (0%) | $2.07 | $2.04 | 3.43 K | $23.84 M |
| 08/20/2026 | $2.02 | $2.06 (1.98%) | $2.07 | $2.01 | 25.52 K | $23.84 M |
| 08/19/2026 | $2.05 | $2.03 (-0.98%) | $2.05 | $2.02 | 20.32 K | $23.50 M |
| 08/18/2026 | $2.01 | $2.01 (0%) | $2.02 | $2.00 | 27.75 K | $23.26 M |
| 08/17/2026 | $2.04 | $2.01 (-1.47%) | $2.05 | $2.01 | 61.60 K | $23.26 M |
| 08/14/2026 | $2.06 | $2.07 (0.49%) | $2.08 | $2.05 | 17.70 K | $23.96 M |
| 08/13/2026 | $2.07 | $2.08 (0.48%) | $2.09 | $2.07 | 6.93 K | $24.07 M |
| 08/12/2026 | $2.10 | $2.08 (-0.95%) | $2.12 | $2.06 | 32.15 K | $24.07 M |
| 08/11/2026 | $2.07 | $2.07 (0%) | $2.18 | $2.07 | 14.60 K | $23.96 M |
| 08/10/2026 | $2.07 | $2.07 (0%) | $2.10 | $2.07 | 14.42 K | $23.96 M |
| 08/07/2026 | $2.06 | $2.07 (0.49%) | $2.10 | $2.06 | 9.00 K | $23.96 M |
| 08/06/2026 | $2.03 | $2.09 (2.96%) | $2.09 | $2.03 | 10.24 K | $24.19 M |
| 08/05/2026 | $2.03 | $2.07 (1.97%) | $2.08 | $2.03 | 7.70 K | $23.96 M |
| 08/04/2026 | $2.05 | $2.04 (-0.49%) | $2.07 | $2.03 | 22.60 K | $23.61 M |
| 08/03/2026 | $2.03 | $2.04 (0.49%) | $2.09 | $2.02 | 15.60 K | $23.61 M |
| 07/31/2026 | $2.03 | $2.03 (0%) | $2.06 | $2.02 | 9.54 K | $23.50 M |
| 07/30/2026 | $2.03 | $2.03 (0%) | $2.09 | $2.03 | 14.10 K | $23.50 M |
| 07/29/2026 | $2.07 | $2.06 (-0.48%) | $2.08 | $2.02 | 22.47 K | $23.84 M |
| 07/28/2026 | $2.11 | $2.06 (-2.37%) | $2.11 | $2.03 | 16.25 K | $23.84 M |
| 07/27/2026 | $2.05 | $2.07 (0.98%) | $2.10 | $2.05 | 9.90 K | $23.96 M |
| 07/24/2026 | $2.06 | $2.06 (0%) | $2.10 | $2.05 | 31.11 K | $23.84 M |
| 07/23/2026 | $2.01 | $2.06 (2.49%) | $2.07 | $2.01 | 27.11 K | $23.84 M |
| 07/22/2026 | $2.03 | $2.02 (-0.49%) | $2.07 | $2.02 | 21.14 K | $23.38 M |
| 07/21/2026 | $2.10 | $2.04 (-2.86%) | $2.10 | $2.02 | 5.99 K | $23.61 M |
| 07/20/2026 | $2.08 | $2.11 (1.44%) | $2.12 | $2.02 | 36.82 K | $24.42 M |
| 07/17/2026 | $2.09 | $2.06 (-1.44%) | $2.09 | $2.02 | 21.72 K | $23.84 M |
| 07/16/2026 | $1.91 | $2.04 (6.81%) | $2.09 | $1.91 | 46.40 K | $23.61 M |
| 07/15/2026 | $1.91 | $1.94 (1.57%) | $1.98 | $1.91 | 16.61 K | $22.45 M |
| 07/14/2026 | $1.96 | $1.97 (0.51%) | $1.99 | $1.91 | 7.20 K | $22.80 M |
| 07/13/2026 | $2.00 | $1.97 (-1.5%) | $2.00 | $1.97 | 7.00 K | $22.80 M |
| 07/10/2026 | $2.00 | $2.00 (0%) | $2.06 | $1.95 | 13.18 K | $23.15 M |
| 07/09/2026 | $1.94 | $2.01 (3.61%) | $2.03 | $1.94 | 42.90 K | $23.26 M |
| 07/08/2026 | $1.98 | $1.97 (-0.51%) | $2.03 | $1.94 | 54.72 K | $22.80 M |
| 07/07/2026 | $1.97 | $1.97 (0%) | $2.02 | $1.96 | 13.65 K | $22.80 M |
| 07/06/2026 | $2.02 | $1.97 (-2.48%) | $2.07 | $1.95 | 71.00 K | $22.80 M |
| 07/02/2026 | $2.16 | $2.11 (-2.31%) | $2.19 | $2.01 | 13.61 K | $24.42 M |
| 07/01/2026 | $2.21 | $2.16 (-2.26%) | $2.32 | $2.08 | 36.10 K | $25.00 M |
| 06/30/2026 | $2.30 | $2.21 (-3.91%) | $2.37 | $2.15 | 48.50 K | $25.58 M |
| 06/29/2026 | $2.09 | $2.24 (7.18%) | $2.25 | $2.09 | 41.90 K | $25.93 M |
| 06/26/2026 | $2.01 | $2.11 (4.98%) | $2.15 | $2.01 | 50.90 K | $24.42 M |
| 06/25/2026 | $2.00 | $2.03 (1.5%) | $2.15 | $2.00 | 33.30 K | $23.50 M |
| 06/24/2026 | $2.01 | $2.01 (0%) | $2.04 | $1.99 | 22.44 K | $23.26 M |
| 06/23/2026 | $2.01 | $2.00 (-0.5%) | $2.09 | $1.99 | 18.92 K | $23.15 M |
| 06/22/2026 | $2.03 | $2.00 (-1.48%) | $2.15 | $1.97 | 42.84 K | $23.15 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.
