5 DAY PERFORMANCE
+17.95%
1 MONTH PERFORMANCE
+8.49%
3 MONTH PERFORMANCE
-0.43%
6 MONTH PERFORMANCE
+40.24%
YEAR-TO-DATE PERFORMANCE
+41.10%
1 YEAR PERFORMANCE
+107.21%
TherapeuticsMD Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.03 | $2.00 (-1.48%) | $2.15 | $1.97 | 42.84 K | $23.15 M |
| 06/18/2026 | $2.26 | $1.95 (-13.72%) | $2.30 | $1.89 | 69.70 K | $22.57 M |
| 06/17/2026 | $2.26 | $2.27 (0.44%) | $2.32 | $2.26 | 16.84 K | $26.27 M |
| 06/16/2026 | $2.29 | $2.29 (0%) | $2.30 | $2.23 | 20.90 K | $26.50 M |
| 06/15/2026 | $2.20 | $2.28 (3.64%) | $2.42 | $2.20 | 118.83 K | $26.39 M |
| 06/12/2026 | $1.85 | $2.20 (18.92%) | $2.20 | $1.85 | 259.97 K | $25.46 M |
| 06/11/2026 | $1.85 | $1.82 (-1.62%) | $1.90 | $1.81 | 54.02 K | $21.06 M |
| 06/10/2026 | $1.86 | $1.86 (0%) | $1.96 | $1.85 | 39.93 K | $21.53 M |
| 06/09/2026 | $1.91 | $1.88 (-1.57%) | $1.96 | $1.80 | 87.40 K | $21.76 M |
| 06/08/2026 | $2.00 | $1.88 (-6%) | $2.03 | $1.84 | 174.56 K | $21.76 M |
| 06/05/2026 | $2.01 | $1.99 (-1%) | $2.02 | $1.94 | 132.40 K | $23.03 M |
| 06/04/2026 | $2.03 | $2.00 (-1.48%) | $2.07 | $1.98 | 12.19 K | $23.15 M |
| 06/03/2026 | $2.03 | $1.97 (-2.96%) | $2.04 | $1.95 | 44.10 K | $22.80 M |
| 06/02/2026 | $2.06 | $2.04 (-0.97%) | $2.11 | $1.87 | 178.40 K | $23.61 M |
| 06/01/2026 | $2.04 | $2.12 (3.92%) | $2.12 | $2.02 | 14.83 K | $24.54 M |
| 05/29/2026 | $2.12 | $2.14 (0.94%) | $2.14 | $2.04 | 14.60 K | $24.77 M |
| 05/28/2026 | $2.02 | $2.11 (4.46%) | $2.17 | $2.02 | 24.70 K | $24.42 M |
| 05/27/2026 | $2.07 | $2.11 (1.93%) | $2.17 | $2.05 | 27.21 K | $24.42 M |
| 05/26/2026 | $2.11 | $2.11 (0%) | $2.14 | $2.02 | 20.60 K | $24.42 M |
| 05/22/2026 | $2.15 | $2.12 (-1.4%) | $2.15 | $2.04 | 13.42 K | $24.54 M |
| 05/21/2026 | $2.04 | $2.11 (3.43%) | $2.11 | $2.04 | 12.90 K | $24.42 M |
| 05/20/2026 | $2.06 | $2.08 (0.97%) | $2.09 | $2.03 | 10.16 K | $24.07 M |
| 05/19/2026 | $2.02 | $2.04 (0.99%) | $2.08 | $2.02 | 6.80 K | $23.61 M |
| 05/18/2026 | $2.02 | $2.02 (0%) | $2.10 | $2.02 | 12.03 K | $23.38 M |
| 05/15/2026 | $2.00 | $2.00 (0%) | $2.05 | $2.00 | 9.92 K | $23.15 M |
| 05/14/2026 | $1.98 | $1.99 (0.51%) | $2.04 | $1.98 | 8.92 K | $23.03 M |
| 05/13/2026 | $1.98 | $2.02 (2.02%) | $2.06 | $1.95 | 24.80 K | $23.38 M |
| 05/12/2026 | $1.93 | $1.95 (1.04%) | $2.00 | $1.93 | 14.50 K | $22.57 M |
| 05/11/2026 | $1.96 | $1.96 (0%) | $2.03 | $1.94 | 23.20 K | $22.69 M |
| 05/08/2026 | $1.97 | $1.98 (0.51%) | $2.10 | $1.96 | 59.74 K | $22.92 M |
| 05/07/2026 | $2.03 | $2.01 (-0.99%) | $2.04 | $1.95 | 12.55 K | $23.26 M |
| 05/06/2026 | $1.99 | $2.03 (2.01%) | $2.10 | $1.92 | 23.79 K | $23.50 M |
| 05/05/2026 | $2.02 | $2.07 (2.48%) | $2.07 | $1.99 | 61.60 K | $23.96 M |
| 05/04/2026 | $2.02 | $2.02 (0%) | $2.09 | $2.00 | 8.80 K | $23.38 M |
| 05/01/2026 | $2.05 | $2.07 (0.98%) | $2.09 | $2.04 | 2.73 K | $23.96 M |
| 04/30/2026 | $2.10 | $2.04 (-2.86%) | $2.17 | $2.04 | 19.20 K | $23.61 M |
| 04/29/2026 | $2.19 | $2.11 (-3.65%) | $2.19 | $2.03 | 23.50 K | $24.42 M |
| 04/28/2026 | $2.08 | $2.10 (0.96%) | $2.16 | $2.08 | 10.10 K | $24.31 M |
| 04/27/2026 | $2.15 | $2.07 (-3.72%) | $2.20 | $2.04 | 33.00 K | $23.96 M |
| 04/24/2026 | $2.13 | $2.19 (2.82%) | $2.20 | $2.12 | 9.60 K | $25.35 M |
| 04/23/2026 | $2.10 | $2.18 (3.81%) | $2.24 | $2.09 | 8.80 K | $25.23 M |
| 04/22/2026 | $2.08 | $2.11 (1.44%) | $2.22 | $2.08 | 11.81 K | $24.42 M |
| 04/21/2026 | $2.19 | $2.18 (-0.46%) | $2.25 | $2.09 | 34.74 K | $25.23 M |
| 04/20/2026 | $2.06 | $2.19 (6.31%) | $2.19 | $2.06 | 29.80 K | $25.35 M |
| 04/17/2026 | $2.05 | $2.07 (0.98%) | $2.13 | $2.05 | 20.98 K | $23.96 M |
| 04/16/2026 | $2.09 | $2.08 (-0.48%) | $2.11 | $2.02 | 29.04 K | $24.07 M |
| 04/15/2026 | $2.04 | $2.09 (2.45%) | $2.19 | $2.04 | 20.15 K | $24.19 M |
| 04/14/2026 | $2.03 | $2.11 (3.94%) | $2.22 | $2.03 | 59.72 K | $24.42 M |
| 04/13/2026 | $2.08 | $2.05 (-1.44%) | $2.13 | $1.97 | 36.00 K | $23.73 M |
| 04/10/2026 | $2.07 | $2.07 (0%) | $2.12 | $2.03 | 12.10 K | $23.96 M |
| 04/09/2026 | $2.06 | $2.05 (-0.49%) | $2.06 | $2.02 | 6.30 K | $23.73 M |
| 04/08/2026 | $2.08 | $2.05 (-1.44%) | $2.14 | $2.04 | 22.45 K | $23.73 M |
| 04/07/2026 | $2.17 | $2.02 (-6.91%) | $2.17 | $2.01 | 17.60 K | $23.38 M |
| 04/06/2026 | $2.00 | $2.20 (10%) | $2.28 | $2.00 | 31.12 K | $25.46 M |
| 04/02/2026 | $2.00 | $2.00 (0%) | $2.05 | $1.94 | 16.12 K | $23.15 M |
| 04/01/2026 | $2.05 | $2.00 (-2.44%) | $2.16 | $1.99 | 26.62 K | $23.15 M |
| 03/31/2026 | $1.90 | $2.02 (6.32%) | $2.05 | $1.90 | 15.40 K | $23.38 M |
| 03/30/2026 | $2.09 | $1.99 (-4.78%) | $2.19 | $1.95 | 41.18 K | $23.03 M |
| 03/27/2026 | $2.20 | $2.10 (-4.55%) | $2.27 | $2.10 | 20.37 K | $24.31 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 |
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.
