5 DAY PERFORMANCE
+27.78%
1 MONTH PERFORMANCE
+14.43%
3 MONTH PERFORMANCE
+11.11%
6 MONTH PERFORMANCE
+11.11%
YEAR-TO-DATE PERFORMANCE
+41.10%
1 YEAR PERFORMANCE
+93.28%
TherapeuticsMD Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.82 | $1.72 (-5.49%) | $1.82 | $1.72 | 8.19 K | |
| 11/04/2026 | $1.79 | $1.82 (1.68%) | $1.82 | $1.75 | 28.73 K | $21.06 M |
| 11/03/2026 | $1.77 | $1.78 (0.56%) | $1.80 | $1.77 | 6.75 K | $20.60 M |
| 11/02/2026 | $1.80 | $1.81 (0.56%) | $1.82 | $1.77 | 8.52 K | $20.95 M |
| 10/30/2026 | $1.80 | $1.80 (0%) | $1.82 | $1.80 | 3.83 K | $20.83 M |
| 10/29/2026 | $1.82 | $1.83 (0.55%) | $1.83 | $1.80 | 4.30 K | $21.18 M |
| 10/28/2026 | $1.77 | $1.79 (1.13%) | $1.82 | $1.75 | 22.10 K | $20.72 M |
| 10/27/2026 | $1.78 | $1.78 (0%) | $1.81 | $1.77 | 7.16 K | $20.60 M |
| 10/26/2026 | $1.77 | $1.80 (1.69%) | $1.81 | $1.76 | 6.40 K | $20.83 M |
| 10/23/2026 | $1.87 | $1.80 (-3.74%) | $1.87 | $1.76 | 15.71 K | $20.83 M |
| 10/22/2026 | $1.88 | $1.85 (-1.6%) | $1.89 | $1.85 | 5.70 K | $21.41 M |
| 10/21/2026 | $1.91 | $1.90 (-0.52%) | $1.91 | $1.87 | 6.50 K | $21.99 M |
| 10/20/2026 | $1.91 | $1.88 (-1.57%) | $1.91 | $1.84 | 13.50 K | $21.76 M |
| 10/19/2026 | $1.88 | $1.86 (-1.06%) | $2.01 | $1.75 | 119.95 K | $21.53 M |
| 10/16/2026 | $1.93 | $1.90 (-1.55%) | $1.95 | $1.88 | 32.80 K | $21.99 M |
| 10/15/2026 | $1.97 | $1.93 (-2.03%) | $1.98 | $1.92 | 18.00 K | $22.34 M |
| 10/14/2026 | $1.96 | $1.97 (0.51%) | $1.99 | $1.96 | 6.92 K | $22.80 M |
| 10/13/2026 | $1.99 | $1.96 (-1.51%) | $1.99 | $1.96 | 29.11 K | $22.69 M |
| 10/12/2026 | $2.01 | $2.02 (0.5%) | $2.05 | $2.00 | 14.04 K | $23.38 M |
| 10/09/2026 | $2.00 | $2.06 (3%) | $2.06 | $1.99 | 10.10 K | $23.84 M |
| 10/08/2026 | $2.00 | $2.01 (0.5%) | $2.03 | $1.99 | 13.81 K | $23.26 M |
| 10/07/2026 | $2.00 | $2.00 (0%) | $2.04 | $1.99 | 42.52 K | $23.15 M |
| 10/06/2026 | $2.01 | $2.02 (0.5%) | $2.06 | $2.01 | 8.40 K | $23.38 M |
| 10/05/2026 | $2.02 | $2.01 (-0.5%) | $2.08 | $2.01 | 19.40 K | $23.26 M |
| 10/02/2026 | $2.00 | $2.05 (2.5%) | $2.06 | $2.00 | 9.91 K | $23.73 M |
| 10/01/2026 | $2.02 | $2.03 (0.5%) | $2.06 | $2.00 | 20.40 K | $23.50 M |
| 09/30/2026 | $2.10 | $2.03 (-3.33%) | $2.12 | $2.03 | 7.25 K | $23.50 M |
| 09/29/2026 | $2.10 | $2.04 (-2.86%) | $2.10 | $2.04 | 8.03 K | $23.61 M |
| 09/28/2026 | $2.03 | $2.09 (2.96%) | $2.09 | $2.03 | 12.12 K | $24.19 M |
| 09/25/2026 | $2.13 | $2.05 (-3.76%) | $2.13 | $2.04 | 13.80 K | $23.73 M |
| 09/24/2026 | $2.10 | $2.13 (1.43%) | $2.15 | $2.10 | 7.47 K | $24.65 M |
| 09/23/2026 | $2.17 | $2.17 (0%) | $2.20 | $2.11 | 29.92 K | $25.12 M |
| 09/22/2026 | $2.08 | $2.16 (3.85%) | $2.17 | $2.08 | 17.20 K | $25.00 M |
| 09/21/2026 | $2.18 | $2.10 (-3.67%) | $2.19 | $2.04 | 52.30 K | $24.31 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 | $2.13 | 27.20 K | $25.23 M |
| 09/15/2026 | $2.16 | $2.16 (0%) | $2.17 | $2.13 | 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 |
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.
