5 DAY PERFORMANCE
+13.30%
1 MONTH PERFORMANCE
+16.75%
3 MONTH PERFORMANCE
+14.43%
6 MONTH PERFORMANCE
+0.44%
YEAR-TO-DATE PERFORMANCE
+41.10%
1 YEAR PERFORMANCE
+109.09%
TherapeuticsMD Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $2.08 | $2.10 (0.96%) | $2.10 | $2.06 | 7.17 K | $23.91 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 |
| 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 |
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.
