Dark

TXMD
TherapeuticsMD, Inc.
stock NASDAQ

At Close

Sep 10, 2026 3:59:30 PM EDT

2.07USD-1.429%(-0.03)28,409

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-2.10)0

After-hours

Sep 10, 2026 4:00:30 PM EDT

2.10USD+1.449%(+0.03)414

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	2.1200	2.170000	2.070000	2.10000	-0.943%	20,130	0.000%
2026-09-09	2.1400	2.205000	2.120000	2.12000	-0.935%	14,686	-0.943%
2026-09-08	2.1600	2.175000	2.120000	2.14000	-3.167%	13,152	-1.869%
2026-09-04	2.2300	2.230000	2.180000	2.21000	-1.339%	8,810	-4.977%
2026-09-03	2.2300	2.305600	2.210000	2.24000	-0.885%	8,652	-6.250%
2026-09-02	2.2350	2.310000	2.180000	2.26000	+4.147%	56,438	-7.080%
2026-09-01	2.1700	2.225000	2.170000	2.17000	-0.459%	29,939	-3.226%
2026-08-31	2.1700	2.280000	2.170000	2.18000	-1.802%	46,437	-3.670%
2026-08-28	2.2999	2.299900	2.220000	2.22000	0.000%	19,492	-5.405%
2026-08-27	2.2500	2.263600	2.220000	2.22000	-2.632%	25,142	-5.405%
2026-08-26	2.3200	2.320000	2.210100	2.28000	0.000%	70,787	-7.895%
2026-08-25	2.2000	2.300000	2.170000	2.28000	+10.145%	212,200	-7.895%
2026-08-24	2.0600	2.085000	2.060000	2.07000	+0.485%	16,227	+1.449%
2026-08-21	2.0600	2.069900	2.040000	2.06000	0.000%	3,431	+1.942%
2026-08-20	2.0200	2.068000	2.010000	2.06000	+1.478%	25,515	+1.942%
2026-08-19	2.0500	2.050000	2.020000	2.03000	+0.995%	20,320	+3.448%
2026-08-18	2.0100	2.020000	2.000000	2.01000	0.000%	27,753	+4.478%
2026-08-17	2.0400	2.045000	2.010000	2.01000	-2.899%	61,602	+4.478%
2026-08-14	2.0600	2.080000	2.050000	2.07000	-0.481%	17,680	+1.449%
2026-08-13	2.0700	2.088000	2.070000	2.08000	0.000%	6,930	+0.962%
2026-08-12	2.1000	2.119900	2.060000	2.08000	+0.483%	32,151	+0.962%
2026-08-11	2.0700	2.179100	2.070000	2.07000	0.000%	14,576	+1.449%
2026-08-10	2.0700	2.096300	2.070000	2.07000	0.000%	14,419	+1.449%
2026-08-07	2.0600	2.100000	2.060000	2.07000	-0.957%	8,999	+1.449%
2026-08-06	2.0300	2.090000	2.030000	2.09000	+0.966%	10,245	+0.478%
2026-08-05	2.0300	2.080000	2.030000	2.07000	+1.471%	7,688	+1.449%
2026-08-04	2.0500	2.070000	2.030100	2.04000	0.000%	22,598	+2.941%
2026-08-03	2.0300	2.090000	2.020000	2.04000	+0.493%	15,575	+2.941%
2026-07-31	2.0300	2.056300	2.020000	2.03000	0.000%	9,537	+3.448%
2026-07-30	2.0300	2.089900	2.030000	2.03000	-1.456%	14,098	+3.448%
2026-07-29	2.0700	2.080000	2.021100	2.06000	0.000%	22,472	+1.942%
2026-07-28	2.1100	2.110000	2.030000	2.06000	-0.483%	16,252	+1.942%
2026-07-27	2.0500	2.100000	2.046500	2.07000	+0.485%	9,878	+1.449%
2026-07-24	2.0600	2.100000	2.048800	2.06000	0.000%	31,106	+1.942%
2026-07-23	2.0100	2.070000	2.010000	2.06000	+1.980%	27,109	+1.942%
2026-07-22	2.0300	2.065100	2.020000	2.02000	-0.980%	21,137	+3.960%
2026-07-21	2.1000	2.100000	2.020000	2.04000	-3.318%	5,992	+2.941%
2026-07-20	2.0800	2.122581	2.020000	2.11000	+2.427%	36,823	-0.474%
2026-07-17	2.0900	2.090000	2.020000	2.06000	+0.980%	21,721	+1.942%
2026-07-16	1.9100	2.088000	1.910000	2.04000	+5.155%	46,380	+2.941%
2026-07-15	1.9114	1.975000	1.911400	1.94000	-1.523%	16,607	+8.247%
2026-07-14	1.9600	1.985000	1.910000	1.97000	0.000%	6,604	+6.599%
2026-07-13	2.0000	2.000000	1.970000	1.97000	-1.500%	6,986	+6.599%
2026-07-10	2.0000	2.060000	1.950000	2.00000	-0.498%	13,181	+5.000%
2026-07-09	1.9400	2.025000	1.940000	2.01000	+2.030%	42,876	+4.478%
2026-07-08	1.9800	2.030000	1.940000	1.97000	0.000%	54,724	+6.599%
2026-07-07	1.9700	2.020000	1.960000	1.97000	0.000%	13,649	+6.599%
2026-07-06	2.0200	2.070000	1.950000	1.97000	-6.635%	70,999	+6.599%
2026-07-02	2.1600	2.190900	2.010000	2.11000	-2.315%	13,608	-0.474%
2026-07-01	2.2100	2.320000	2.080000	2.16000	-2.262%	36,087	-2.778%
2026-06-30	2.3000	2.370000	2.150000	2.21000	-1.339%	48,489	-4.977%
2026-06-29	2.0900	2.250000	2.090000	2.24000	+6.161%	41,863	-6.250%
2026-06-26	2.0100	2.150000	2.010000	2.11000	+3.941%	50,905	-0.474%
2026-06-25	2.0000	2.149300	2.000000	2.03000	+0.995%	33,290	+3.448%
2026-06-24	2.0100	2.040000	1.985000	2.01000	+0.500%	22,442	+4.478%
2026-06-23	2.0054	2.090000	1.990000	2.00000	0.000%	18,916	+5.000%
2026-06-22	2.0300	2.150000	1.970000	2.00000	+2.564%	42,836	+5.000%
2026-06-18	2.2600	2.300000	1.890000	1.95000	-14.097%	69,694	+7.692%
2026-06-17	2.2600	2.321600	2.260000	2.27000	-0.873%	16,843	-7.489%
2026-06-16	2.2900	2.295000	2.230900	2.29000	+0.439%	20,905	-8.297%
2026-06-15	2.2000	2.420000	2.200000	2.28000	+3.636%	118,828	-7.895%
2026-06-12	1.8500	2.200000	1.850000	2.20000	+20.879%	259,973	-4.545%
2026-06-11	1.8500	1.900000	1.811500	1.82000	-2.151%	54,020	+15.385%
2026-06-10	1.8600	1.960000	1.851000	1.86000	-1.064%	39,927	+12.903%
2026-06-09	1.9120	1.960000	1.800000	1.88000	0.000%	87,386	+11.702%
2026-06-08	2.0000	2.025000	1.840000	1.88000	-5.528%	174,556	+11.702%
2026-06-05	2.0100	2.020000	1.940000	1.99000	-0.500%	132,376	+5.528%
2026-06-04	2.0300	2.070200	1.980000	2.00000	+1.523%	12,186	+5.000%
2026-06-03	2.0300	2.040000	1.950000	1.97000	-3.431%	44,061	+6.599%
2026-06-02	2.0600	2.110000	1.870000	2.04000	-3.774%	178,364	+2.941%
2026-06-01	2.0400	2.124000	2.020000	2.12000	-0.935%	14,827	-0.943%
2026-05-29	2.1200	2.140000	2.040000	2.14000	+1.422%	14,602	-1.869%
2026-05-28	2.0200	2.169900	2.020000	2.11000	0.000%	24,695	-0.474%
2026-05-27	2.0700	2.170000	2.050000	2.11000	0.000%	27,213	-0.474%
2026-05-26	2.1100	2.139900	2.020100	2.11000	-0.472%	20,552	-0.474%
2026-05-22	2.1499	2.150000	2.040400	2.12000	+0.474%	13,416	-0.943%
2026-05-21	2.0400	2.110000	2.040000	2.11000	+1.442%	12,898	-0.474%
2026-05-20	2.0550	2.085000	2.031000	2.08000	+1.961%	10,160	+0.962%
2026-05-19	2.0200	2.080000	2.020000	2.04000	+0.990%	6,784	+2.941%
2026-05-18	2.0200	2.100000	2.020000	2.02000	+1.000%	12,029	+3.960%
2026-05-15	2.0000	2.050000	2.000000	2.00000	+0.503%	9,916	+5.000%
2026-05-14	1.9800	2.040000	1.980000	1.99000	-1.485%	8,924	+5.528%
2026-05-13	1.9800	2.060000	1.950100	2.02000	+3.590%	24,771	+3.960%
2026-05-12	1.9300	2.000000	1.930000	1.95000	-0.510%	14,501	+7.692%
2026-05-11	1.9600	2.030000	1.940000	1.96000	-1.010%	23,182	+7.143%
2026-05-08	1.9700	2.100000	1.955000	1.98000	-1.493%	59,744	+6.061%
2026-05-07	2.0300	2.039000	1.950000	2.01000	-0.985%	12,547	+4.478%
2026-05-06	1.9900	2.100000	1.920000	2.03000	-1.932%	23,790	+3.448%
2026-05-05	2.0202	2.070000	1.985000	2.07000	+2.475%	61,560	+1.449%
2026-05-04	2.0200	2.090000	2.000000	2.02000	-2.415%	8,775	+3.960%
2026-05-01	2.0450	2.090000	2.044800	2.07000	+1.471%	2,730	+1.449%
2026-04-30	2.1000	2.170000	2.040000	2.04000	-3.318%	19,199	+2.941%
2026-04-29	2.1891	2.189100	2.030000	2.11000	+0.476%	23,491	-0.474%
2026-04-28	2.0800	2.160000	2.080000	2.10000	+1.449%	10,075	0.000%
2026-04-27	2.1500	2.200000	2.040000	2.07000	-5.479%	32,988	+1.449%
2026-04-24	2.1300	2.200000	2.119600	2.19000	+0.459%	9,602	-4.110%
2026-04-23	2.1000	2.240000	2.092200	2.18000	+3.318%	8,764	-3.670%
2026-04-22	2.0800	2.216900	2.080000	2.11000	-3.211%	11,814	-0.474%
2026-04-21	2.1900	2.250000	2.090000	2.18000	-0.457%	34,741	-3.670%
2026-04-20	2.0600	2.190000	2.060000	2.19000	+5.797%	29,795	-4.110%
2026-04-17	2.0450	2.130000	2.045000	2.07000	-0.481%	20,984	+1.449%
2026-04-16	2.0900	2.105000	2.020000	2.08000	-0.478%	29,043	+0.962%
2026-04-15	2.0413	2.190000	2.040000	2.09000	-0.948%	20,154	+0.478%
2026-04-14	2.0300	2.220000	2.030000	2.11000	+2.927%	59,718	-0.474%
2026-04-13	2.0800	2.134900	1.970000	2.05000	-0.966%	36,003	+2.439%
2026-04-10	2.0700	2.119900	2.030000	2.07000	+0.976%	12,053	+1.449%
2026-04-09	2.0600	2.060000	2.020000	2.05000	0.000%	6,253	+2.439%
2026-04-08	2.0800	2.140000	2.041200	2.05000	+1.485%	22,446	+2.439%
2026-04-07	2.1700	2.170000	2.010000	2.02000	-8.182%	17,569	+3.960%
2026-04-06	2.0000	2.280000	2.000000	2.20000	+10.000%	31,121	-4.545%
2026-04-02	2.0000	2.050000	1.940100	2.00000	0.000%	16,115	+5.000%
2026-04-01	2.0500	2.164500	1.986959	2.00000	-0.990%	26,624	+5.000%
2026-03-31	1.9000	2.050000	1.900000	2.02000	+1.508%	15,395	+3.960%
2026-03-30	2.0900	2.185000	1.952100	1.99000	-5.238%	41,177	+5.528%
2026-03-27	2.2000	2.270000	2.100000	2.10000	-5.405%	20,368	0.000%
2026-03-26	2.3000	2.359500	2.220000	2.22000	-3.057%	5,843	-5.405%
2026-03-25	2.2800	2.400000	2.280000	2.29000	0.000%	12,428	-8.297%
2026-03-24	2.3100	2.399900	2.282200	2.29000	-0.866%	12,204	-8.297%
2026-03-23	2.2600	2.350000	2.225000	2.31000	+3.125%	23,947	-9.091%
2026-03-20	2.2100	2.330000	2.190000	2.24000	+0.448%	38,397	-6.250%
2026-03-19	2.1600	2.260000	2.160000	2.23000	+0.450%	18,069	-5.830%
2026-03-18	2.2198	2.300000	2.200000	2.22000	-0.448%	27,737	-5.405%
2026-03-17	2.1800	2.330000	2.180000	2.23000	+2.765%	32,411	-5.830%
2026-03-16	2.1600	2.199900	2.160000	2.17000	0.000%	13,610	-3.226%
2026-03-13	2.2809	2.280900	2.150000	2.17000	-4.825%	21,256	-3.226%
2026-03-12	2.2500	2.330000	2.250000	2.28000	-0.437%	15,154	-7.895%
2026-03-11	2.2900	2.310000	2.260100	2.29000	-0.435%	17,392	-8.297%
2026-03-10	2.2500	2.350000	2.250000	2.30000	0.000%	36,434	-8.696%
2026-03-09	2.2500	2.319900	2.250000	2.30000	+2.222%	13,095	-8.696%
2026-03-06	2.2000	2.280000	2.175000	2.25000	+0.897%	15,941	-6.667%
2026-03-05	2.1500	2.270000	2.150000	2.23000	+3.241%	17,865	-5.830%
2026-03-04	2.1800	2.320000	2.070000	2.16000	-2.703%	41,907	-2.778%
2026-03-03	2.1900	2.310000	2.150000	2.22000	-0.893%	39,779	-5.405%
2026-03-02	2.2400	2.280000	2.190000	2.24000	-0.885%	21,627	-6.250%
2026-02-27	2.2900	2.290000	2.220000	2.26000	0.000%	11,837	-7.080%
2026-02-26	2.2100	2.299900	2.210000	2.26000	+0.444%	15,848	-7.080%
2026-02-25	2.2000	2.309600	2.180100	2.25000	0.000%	22,066	-6.667%
2026-02-24	2.2300	2.350000	2.160000	2.25000	-1.316%	18,167	-6.667%
2026-02-23	2.2500	2.330000	2.235100	2.28000	-0.870%	21,509	-7.895%
2026-02-20	2.2900	2.360000	2.263500	2.30000	-1.288%	17,818	-8.696%
2026-02-19	2.3023	2.360000	2.260000	2.33000	+0.431%	26,855	-9.871%
2026-02-18	2.3100	2.400000	2.280000	2.32000	+0.870%	17,107	-9.483%
2026-02-17	2.3600	2.390000	2.290000	2.30000	-2.542%	48,107	-8.696%
2026-02-13	2.4300	2.510000	2.330000	2.36000	-2.479%	22,228	-11.017%
2026-02-12	2.4400	2.450000	2.340000	2.42000	-0.412%	66,420	-13.223%
2026-02-11	2.3700	2.436000	2.282000	2.43000	+2.101%	41,478	-13.580%
2026-02-10	2.4400	2.530000	2.260000	2.38000	-4.032%	32,301	-11.765%
2026-02-09	2.2700	2.540000	2.260000	2.48000	+8.297%	63,280	-15.323%
2026-02-06	2.2300	2.315000	2.190100	2.29000	+4.566%	31,381	-8.297%
2026-02-05	2.1900	2.360000	2.120900	2.19000	-2.667%	49,430	-4.110%
2026-02-04	2.3600	2.370000	2.131000	2.25000	-3.433%	87,956	-6.667%
2026-02-03	2.2500	2.420000	2.210900	2.33000	+3.097%	48,064	-9.871%
2026-02-02	2.1100	2.330000	2.100000	2.26000	+4.630%	56,557	-7.080%
2026-01-30	2.2400	2.349100	2.140000	2.16000	-6.087%	62,257	-2.778%
2026-01-29	2.0800	2.420000	2.080000	2.30000	+7.477%	133,875	-8.696%
2026-01-28	2.3500	2.420000	2.120000	2.14000	-11.570%	159,955	-1.869%
2026-01-27	2.7900	2.950000	2.420000	2.42000	-12.635%	237,004	-13.223%
2026-01-26	2.6100	2.849900	2.420000	2.77000	+6.130%	154,263	-24.188%
2026-01-23	2.5800	2.647300	2.360000	2.61000	+2.353%	87,730	-19.540%
2026-01-22	2.5200	2.649300	2.410700	2.55000	+2.410%	97,724	-17.647%
2026-01-21	2.4900	2.574800	2.310000	2.49000	-0.400%	102,598	-15.663%
2026-01-20	2.1900	2.590000	2.157600	2.50000	+12.108%	278,119	-16.000%
2026-01-16	2.2400	2.370000	2.180600	2.23000	-0.446%	152,431	-5.830%
2026-01-15	2.1400	2.240000	2.070000	2.24000	+4.673%	102,498	-6.250%
2026-01-14	2.1300	2.140000	2.000000	2.14000	+1.905%	197,809	-1.869%
2026-01-13	2.1000	2.120000	1.940000	2.10000	+0.962%	298,103	0.000%
2026-01-12	2.0900	2.145900	2.020000	2.08000	-3.704%	364,808	+0.962%
2026-01-09	2.0600	2.190000	2.010000	2.16000	+4.854%	127,777	-2.778%
2026-01-08	2.0500	2.075000	1.960000	2.06000	+0.980%	84,945	+1.942%
2026-01-07	2.0600	2.140000	1.804400	2.04000	0.000%	209,024	+2.941%
2026-01-06	1.7800	2.150000	1.720100	2.04000	+13.333%	411,826	+2.941%
2026-01-05	1.6500	1.980000	1.627300	1.80000	+9.091%	120,448	+16.667%
2026-01-02	1.6600	1.660000	1.580000	1.65000	+1.227%	60,090	+27.273%
2025-12-31	1.6700	1.690000	1.600000	1.63000	-0.610%	68,909	+28.834%
2025-12-30	1.7500	1.770000	1.610000	1.64000	-2.381%	58,954	+28.049%
2025-12-29	1.7100	1.780000	1.654500	1.68000	-3.448%	76,831	+25.000%
2025-12-26	1.7000	1.770000	1.670000	1.74000	+2.353%	34,387	+20.690%
2025-12-24	1.6500	1.778200	1.650000	1.70000	+3.659%	38,148	+23.529%
2025-12-23	1.6600	1.735300	1.640000	1.64000	-2.381%	28,859	+28.049%
2025-12-22	1.7000	1.830000	1.651000	1.68000	-1.176%	88,747	+25.000%
2025-12-19	1.7000	1.740000	1.610000	1.70000	+1.796%	52,002	+23.529%
2025-12-18	1.7300	1.740000	1.640000	1.67000	0.000%	39,857	+25.749%
2025-12-17	1.6400	1.710000	1.630000	1.67000	+3.086%	50,213	+25.749%
2025-12-16	1.7400	1.803000	1.620000	1.62000	-4.706%	33,698	+29.630%
2025-12-15	1.8400	1.850000	1.670000	1.70000	-2.857%	44,371	+23.529%
2025-12-12	1.8300	1.860000	1.750000	1.75000	-4.891%	40,024	+20.000%
2025-12-11	1.8500	1.930000	1.810100	1.84000	-2.128%	78,054	+14.130%
2025-12-10	1.7800	2.010000	1.723500	1.88000	+10.588%	145,406	+11.702%
2025-12-09	1.6777	1.840000	1.677700	1.70000	+2.410%	38,790	+23.529%
2025-12-08	1.7500	1.850000	1.640000	1.66000	-4.598%	29,177	+26.506%
2025-12-05	1.6000	1.740000	1.455000	1.74000	+8.075%	146,533	+20.690%
2025-12-04	1.5400	1.630000	1.500000	1.61000	+1.258%	20,794	+30.435%
2025-12-03	1.4300	1.625000	1.430000	1.59000	+8.904%	35,414	+32.075%
2025-12-02	1.5000	1.540000	1.435000	1.46000	-3.947%	59,830	+43.836%
2025-12-01	1.7000	1.700000	1.510000	1.52000	-10.588%	87,685	+38.158%
2025-11-28	1.6800	1.750000	1.650000	1.70000	+3.030%	13,455	+23.529%
2025-11-26	1.6370	1.725000	1.629000	1.65000	+1.852%	35,518	+27.273%
2025-11-25	1.6800	1.739600	1.589300	1.62000	-1.220%	26,837	+29.630%
2025-11-24	1.8000	1.894000	1.550000	1.64000	-7.865%	197,216	+28.049%
2025-11-21	1.8900	1.935100	1.733700	1.78000	-7.292%	137,594	+17.978%
2025-11-20	1.5900	2.081400	1.590000	1.92000	+16.364%	274,974	+9.375%
2025-11-19	1.5300	1.956500	1.500000	1.65000	+7.143%	364,602	+27.273%
2025-11-18	1.4700	1.580800	1.444600	1.54000	+1.316%	118,394	+36.364%
2025-11-17	1.9600	2.100000	1.510000	1.52000	-22.449%	399,208	+38.158%
2025-11-14	1.5900	2.000000	1.570000	1.96000	+20.988%	290,712	+7.143%
2025-11-13	1.7000	1.720000	1.570000	1.62000	-3.571%	154,807	+29.630%
2025-11-12	1.6400	1.720000	1.600000	1.68000	+2.752%	196,188	+25.000%
2025-11-11	1.3600	1.710000	1.360000	1.63500	+21.111%	542,140	+28.440%
2025-11-10	1.3900	1.450000	1.290000	1.35000	-2.878%	64,834	+55.556%
2025-11-07	1.2800	1.458200	1.238221	1.39000	+9.449%	168,151	+51.079%
2025-11-06	1.2000	1.320000	1.184000	1.27000	+6.723%	90,184	+65.354%
2025-11-05	1.1600	1.240000	1.110000	1.19000	+1.709%	88,344	+76.471%
2025-11-04	1.1400	1.213900	1.140000	1.17000	+1.739%	43,018	+79.487%
2025-11-03	1.1700	1.190000	1.120000	1.15000	-3.361%	41,697	+82.609%
2025-10-31	1.2200	1.240000	1.180600	1.19000	-4.032%	63,952	+76.471%
2025-10-30	1.2300	1.280000	1.200000	1.24000	+2.479%	39,717	+69.355%
2025-10-29	1.2100	1.245000	1.187400	1.21000	-3.200%	46,525	+73.554%
2025-10-28	1.3300	1.339900	1.200000	1.25000	-4.580%	111,183	+68.000%
2025-10-27	1.2900	1.370000	1.244500	1.31000	+1.550%	64,537	+60.305%
2025-10-24	1.3000	1.340000	1.260100	1.29000	-1.527%	99,158	+62.791%
2025-10-23	1.2500	1.316600	1.230000	1.31000	+7.377%	122,946	+60.305%
2025-10-22	1.2300	1.230000	1.150000	1.22000	+4.274%	107,912	+72.131%
2025-10-21	1.1000	1.240000	1.080000	1.17000	+1.739%	122,351	+79.487%
2025-10-20	1.1700	1.349900	1.150000	1.15000	-8.000%	482,322	+82.609%
2025-10-17	1.0700	1.700000	1.048000	1.25000	+19.617%	8,763,522	+68.000%
2025-10-16	1.0500	1.060000	1.032100	1.04500	+0.481%	36,471	+100.957%
2025-10-15	1.0300	1.040000	1.030000	1.04000	0.000%	16,515	+101.923%
2025-10-14	1.0400	1.040000	1.030000	1.04000	-0.924%	10,868	+101.923%
2025-10-13	1.0600	1.060000	1.030000	1.04970	+0.933%	17,903	+100.057%
2025-10-10	1.0900	1.090000	1.040000	1.04000	-1.887%	27,272	+101.923%
2025-10-09	1.0500	1.079900	1.050000	1.06000	0.000%	12,926	+98.113%
2025-10-08	1.0800	1.080000	1.060000	1.06000	-1.852%	13,654	+98.113%
2025-10-07	1.0600	1.085400	1.050000	1.08000	+2.857%	30,114	+94.444%
2025-10-06	1.1100	1.133500	0.990000	1.05000	-2.080%	42,015	+100.000%
2025-10-03	1.0600	1.080000	1.050000	1.07230	+1.160%	20,500	+95.841%
2025-10-02	1.0600	1.075000	1.060000	1.06000	0.000%	5,706	+98.113%
2025-10-01	1.0700	1.080000	1.030000	1.06000	-1.395%	28,283	+98.113%
2025-09-30	1.0600	1.090000	1.060000	1.07500	-0.463%	5,606	+95.349%
2025-09-29	1.0800	1.080000	1.060000	1.08000	+0.935%	16,036	+94.444%
2025-09-26	1.0500	1.070000	1.050000	1.07000	+0.943%	14,983	+96.262%
2025-09-25	1.0700	1.075000	1.060000	1.06000	-1.852%	7,849	+98.113%
2025-09-24	1.0650	1.080000	1.060000	1.08000	+0.935%	9,195	+94.444%
2025-09-23	1.0600	1.089700	1.060000	1.07000	-0.926%	9,256	+96.262%
2025-09-22	1.0800	1.090000	1.070000	1.08000	-0.917%	10,802	+94.444%
2025-09-19	1.0800	1.090000	1.070000	1.09000	+0.926%	24,851	+92.661%
2025-09-18	1.0600	1.090000	1.060000	1.08000	+1.887%	11,357	+94.444%
2025-09-17	1.0700	1.089700	1.060000	1.06000	-1.852%	12,572	+98.113%
2025-09-16	1.0900	1.090000	1.060000	1.08000	0.000%	19,590	+94.444%
2025-09-15	1.0900	1.111000	1.080000	1.08000	-2.668%	20,595	+94.444%
2025-09-12	1.1100	1.126000	1.090000	1.10960	-0.036%	11,032	+89.257%
2025-09-11	1.0800	1.140000	1.070200	1.11000	+0.909%	18,599	+89.189%
2025-09-10	1.0800	1.104300	1.074600	1.10000	+1.852%	22,493	+90.909%
2025-09-09	1.0800	1.240000	1.060000	1.08000	0.000%	67,802	+94.444%
2025-09-08	1.0800	1.090000	1.080000	1.08000	0.000%	9,026	+94.444%
2025-09-05	1.0700	1.100000	1.060000	1.08000	0.000%	18,845	+94.444%
2025-09-04	1.1000	1.100000	1.060000	1.08000	-2.262%	12,269	+94.444%
2025-09-03	1.0600	1.110000	1.060000	1.10500	+4.245%	14,736	+90.045%
2025-09-02	1.0500	1.105000	1.050000	1.06000	-4.505%	16,631	+98.113%
2025-08-29	1.1000	1.129900	1.090000	1.11000	-0.893%	21,231	+89.189%
2025-08-28	1.1300	1.130000	1.116400	1.12000	0.000%	4,417	+87.500%
2025-08-27	1.1200	1.140000	1.120000	1.12000	-0.089%	12,523	+87.500%
2025-08-26	1.1100	1.140000	1.101800	1.12100	+0.991%	9,728	+87.333%
2025-08-25	1.1100	1.130300	1.100000	1.11000	+0.918%	16,732	+89.189%
2025-08-22	1.0700	1.100000	1.055000	1.09990	+1.843%	21,696	+90.926%
2025-08-21	1.1000	1.119300	1.060100	1.08000	-2.703%	12,985	+94.444%
2025-08-20	1.1200	1.140000	1.100000	1.11000	-4.302%	12,070	+89.189%
2025-08-19	1.1300	1.180000	1.111000	1.15990	+1.746%	6,902	+81.050%
2025-08-18	1.1800	1.180000	1.110100	1.14000	-2.556%	11,840	+84.211%
2025-08-15	1.1500	1.180000	1.110000	1.16990	+1.713%	32,948	+79.503%
2025-08-14	1.1500	1.170000	1.130100	1.15020	-0.845%	15,862	+82.577%
2025-08-13	1.1000	1.160000	1.080100	1.16000	+4.977%	31,543	+81.034%
2025-08-12	1.0700	1.110000	1.070000	1.10500	+2.315%	36,990	+90.045%
2025-08-11	1.0700	1.100000	1.070000	1.08000	+1.762%	14,603	+94.444%
2025-08-08	1.1000	1.100000	1.055000	1.06130	-3.518%	18,996	+97.871%
2025-08-07	1.1000	1.119500	1.100000	1.10000	-0.452%	15,875	+90.909%
2025-08-06	1.1000	1.110000	1.100000	1.10500	+0.455%	7,638	+90.045%
2025-08-05	1.1300	1.130000	1.100000	1.10000	0.000%	19,827	+90.909%
2025-08-04	1.1100	1.120000	1.100000	1.10000	-0.901%	10,991	+90.909%
2025-08-01	1.1000	1.149900	1.100000	1.11000	-0.893%	9,164	+89.189%
2025-07-31	1.1300	1.146000	1.100000	1.12000	-0.885%	27,932	+87.500%
2025-07-30	1.1600	1.190000	1.130000	1.13000	-2.586%	21,996	+85.841%
2025-07-29	1.1500	1.210000	1.150000	1.16000	-0.855%	32,682	+81.034%
2025-07-28	1.1700	1.189900	1.150000	1.17000	-1.681%	16,500	+79.487%
2025-07-25	1.1400	1.230000	1.140000	1.19000	+4.386%	74,659	+76.471%
2025-07-24	1.1900	1.200000	1.140000	1.14000	-5.000%	15,821	+84.211%
2025-07-23	1.1500	1.200000	1.130000	1.20000	+5.263%	40,161	+75.000%
2025-07-22	1.1300	1.160000	1.119234	1.14000	-1.724%	16,701	+84.211%
2025-07-21	1.1300	1.179700	1.130000	1.16000	+0.870%	23,899	+81.034%
2025-07-18	1.1800	1.180000	1.130000	1.15000	0.000%	19,435	+82.609%
2025-07-17	1.1700	1.180000	1.150000	1.15000	0.000%	21,953	+82.609%
2025-07-16	1.1700	1.170000	1.130100	1.15000	+1.322%	14,209	+82.609%
2025-07-15	1.1700	1.184900	1.070000	1.13500	-2.991%	31,952	+85.022%
2025-07-14	1.1800	1.190000	1.170000	1.17000	-0.847%	12,856	+79.487%
2025-07-11	1.2000	1.227000	1.160000	1.18000	-1.667%	12,464	+77.966%
2025-07-10	1.2100	1.239700	1.130000	1.20000	-1.639%	36,650	+75.000%
2025-07-09	1.1800	1.230000	1.170000	1.22000	+3.390%	25,441	+72.131%
2025-07-08	1.2000	1.230000	1.170000	1.18000	+0.855%	17,446	+77.966%
2025-07-07	1.1600	1.230000	1.160000	1.17000	-0.847%	17,330	+79.487%
2025-07-03	1.1500	1.200000	1.142400	1.18000	+3.509%	22,462	+77.966%
2025-07-02	1.1100	1.160000	1.090100	1.14000	+0.885%	21,333	+84.211%
2025-07-01	1.2000	1.200000	0.981100	1.13000	-2.586%	94,232	+85.841%
2025-06-30	1.1100	1.210000	1.110000	1.16000	+3.571%	70,737	+81.034%
2025-06-27	1.1800	1.193600	1.105000	1.12000	-4.274%	27,866	+87.500%
2025-06-26	1.2300	1.230000	1.110000	1.17000	-1.681%	58,179	+79.487%
2025-06-25	1.1800	1.230000	1.150000	1.19000	+0.847%	18,674	+76.471%
2025-06-24	1.1000	1.200000	1.100000	1.18000	+6.306%	48,040	+77.966%
2025-06-23	1.1000	1.160000	1.080000	1.11000	+1.835%	17,956	+89.189%
2025-06-20	1.0900	1.129900	1.080000	1.09000	+0.926%	22,825	+92.661%
2025-06-18	1.2200	1.220000	1.080000	1.08000	-3.571%	73,413	+94.444%
2025-06-17	1.0800	1.150000	1.070000	1.12000	+3.704%	48,737	+87.500%
2025-06-16	1.1600	1.160000	1.080000	1.08000	-7.692%	45,120	+94.444%
2025-06-13	1.2100	1.210000	1.165300	1.17000	-2.500%	13,971	+79.487%
2025-06-12	1.2000	1.229900	1.171400	1.20000	0.000%	10,565	+75.000%
2025-06-11	1.1900	1.260000	1.170000	1.20000	-0.826%	14,031	+75.000%
2025-06-10	1.2400	1.300000	1.160000	1.21000	-3.200%	58,803	+73.554%
2025-06-09	1.2100	1.330000	1.170700	1.25000	0.000%	56,113	+68.000%
2025-06-06	1.1300	1.360000	1.130000	1.25000	+12.613%	151,418	+68.000%
2025-06-05	1.1400	1.175200	1.100100	1.11000	-1.770%	41,291	+89.189%
2025-06-04	1.0600	1.150000	1.060000	1.13000	+4.630%	78,684	+85.841%
2025-06-03	1.1400	1.181300	1.000100	1.08000	-1.818%	264,208	+94.444%
2025-06-02	1.4400	1.470700	1.060000	1.10000	-24.658%	335,510	+90.909%
2025-05-30	1.4900	1.499800	1.450000	1.46000	-1.351%	30,557	+43.836%
2025-05-29	1.4400	1.509900	1.433600	1.48000	+2.069%	26,224	+41.892%
2025-05-28	1.4800	1.487100	1.440100	1.45000	-2.685%	21,124	+44.828%
2025-05-27	1.4700	1.499900	1.420000	1.49000	+2.759%	9,992	+40.940%
2025-05-23	1.4200	1.490000	1.420000	1.45000	0.000%	14,249	+44.828%
2025-05-22	1.4700	1.510000	1.410000	1.45000	-0.685%	13,131	+44.828%
2025-05-21	1.5000	1.500000	1.420000	1.46000	-2.013%	16,481	+43.836%
2025-05-20	1.4900	1.490000	1.460000	1.49000	+0.676%	11,022	+40.940%
2025-05-19	1.5000	1.525000	1.470000	1.48000	-1.333%	44,645	+41.892%
2025-05-16	1.4200	1.520000	1.420000	1.50000	+2.740%	43,501	+40.000%
2025-05-15	1.4600	1.496100	1.400000	1.46000	0.000%	7,373	+43.836%
2025-05-14	1.5100	1.540000	1.460000	1.46000	-3.947%	23,208	+43.836%
2025-05-13	1.4800	1.520000	1.480000	1.52000	+2.703%	32,704	+38.158%
2025-05-12	1.4600	1.529900	1.460000	1.48000	+1.370%	35,908	+41.892%
2025-05-09	1.4200	1.470000	1.400000	1.46000	+4.286%	23,057	+43.836%
2025-05-08	1.3800	1.470000	1.351300	1.40000	+1.251%	39,627	+50.000%
2025-05-07	1.3900	1.449900	1.382700	1.38270	-1.936%	14,069	+51.877%
2025-05-06	1.4100	1.460100	1.405300	1.41000	-1.053%	21,807	+48.936%
2025-05-05	1.4200	1.540000	1.320000	1.42500	+0.352%	113,046	+47.368%
2025-05-02	1.4000	1.470000	1.350000	1.42000	+2.158%	85,659	+47.887%
2025-05-01	1.2500	1.480100	1.250000	1.39000	+12.097%	191,624	+51.079%
2025-04-30	1.2300	1.270000	1.200000	1.24000	+0.813%	34,754	+69.355%
2025-04-29	1.1600	1.240000	1.160000	1.23000	+0.820%	49,088	+70.732%
2025-04-28	1.1300	1.226500	1.110000	1.22000	+6.087%	49,461	+72.131%
2025-04-25	1.1100	1.179900	1.080000	1.15000	+0.877%	55,279	+82.609%
2025-04-24	1.0600	1.140000	1.060000	1.14000	+5.556%	32,179	+84.211%
2025-04-23	1.1000	1.149600	1.010000	1.08000	-2.703%	56,607	+94.444%
2025-04-22	0.9900	1.150000	0.990000	1.11000	+11.423%	65,377	+89.189%
2025-04-21	0.9700	1.000000	0.970000	0.99620	-1.366%	13,873	+110.801%
2025-04-17	1.0200	1.029900	0.951000	1.01000	+2.020%	11,123	+107.921%
2025-04-16	1.0400	1.043300	0.925200	0.99000	-4.808%	14,665	+112.121%
2025-04-15	1.0300	1.100000	1.011900	1.04000	+0.971%	49,498	+101.923%
2025-04-14	1.0100	1.060700	0.970210	1.03000	+4.061%	28,328	+103.883%
2025-04-11	0.8770	0.989800	0.860000	0.98980	+12.991%	25,731	+112.164%
2025-04-10	0.8645	0.900000	0.842900	0.87600	-1.573%	17,334	+139.726%
2025-04-09	0.8400	0.901900	0.840000	0.89000	+1.136%	30,732	+135.955%
2025-04-08	0.8900	0.910000	0.840200	0.88000	-2.655%	28,052	+138.636%
2025-04-07	0.9000	0.910000	0.870100	0.90400	+2.239%	20,633	+132.301%
2025-04-04	0.9481	0.970500	0.860700	0.88420	-8.845%	33,537	+137.503%
2025-04-03	0.9800	1.030000	0.940000	0.97000	-3.000%	25,737	+116.495%
2025-04-02	0.9700	1.027700	0.921000	1.00000	+2.041%	85,892	+110.000%
2025-04-01	0.9200	0.980000	0.920000	0.98000	+5.946%	27,220	+114.286%
2025-03-31	0.9600	0.970000	0.920000	0.92500	-5.804%	29,262	+127.027%
2025-03-28	1.0200	1.070000	0.955600	0.98200	-6.476%	47,354	+113.849%
2025-03-27	0.9897	1.097500	0.980000	1.05000	+3.960%	56,220	+100.000%
2025-03-26	0.9200	1.150000	0.920000	1.01000	+10.721%	177,781	+107.921%
2025-03-25	0.8503	0.920000	0.849900	0.91220	+5.420%	86,240	+130.213%
2025-03-24	0.8900	0.900000	0.832000	0.86530	-2.775%	50,350	+142.690%
2025-03-21	0.8720	0.890000	0.815500	0.89000	+5.889%	73,047	+135.955%

document.getElementById("jVZqL2").onerror = function(){this.style.display='none';}; .dark-mode .R29zcq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R29zcq{ color: #333333; background-color: white; border: 2px solid #333333; }TXMDTherapeuticsMD, Inc.stock NASDAQ

TXMD
TherapeuticsMD, Inc.
stock NASDAQ