U.S. markets closed

TherapeuticsMD, Inc. (TXMD)

NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1.8950+0.0150 (+0.80%)
Al cierre: 04:00PM EDT
1.8700 -0.03 (-1.32%)
Fuera de horario: 06:59PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 20241.90501.92001.87001.89501.89507,068
01 may 20241.89001.91001.85001.89001.89009,200
30 abr 20241.91001.95001.85001.88001.880015,700
29 abr 20241.88001.93001.86001.89001.890031,800
26 abr 20241.87001.90001.86001.86001.86006,200
25 abr 20241.88001.91001.87001.87001.870010,600
24 abr 20241.89001.93001.86001.92001.920014,800
23 abr 20241.87001.89001.86001.88001.880020,700
22 abr 20241.87001.93001.86001.88001.880019,000
19 abr 20241.88001.98001.86001.86001.860010,300
18 abr 20241.96001.99001.88001.89001.89005,700
17 abr 20241.95002.02001.88001.89001.890029,000
16 abr 20242.02002.02001.86001.90001.900045,700
15 abr 20241.99002.05001.95001.95001.950038,100
12 abr 20242.08002.08001.96001.99001.990032,000
11 abr 20242.10002.11002.05002.08002.080028,100
10 abr 20242.16002.24002.07002.11002.110019,400
09 abr 20242.16002.34002.03002.15002.150088,600
08 abr 20242.15002.24002.15002.16002.160046,000
05 abr 20242.26002.26002.21002.21002.210012,800
04 abr 20242.25002.28002.22002.24002.240053,800
03 abr 20242.23002.27002.22002.23002.230044,400
02 abr 20242.31002.37002.24002.25002.250012,800
01 abr 20242.35002.38002.28002.32002.320020,400
28 mar 20242.26002.31002.25002.29002.290012,300
27 mar 20242.26002.30002.21002.25002.250012,700
26 mar 20242.30002.30002.24002.25002.250012,200
25 mar 20242.34002.34002.24002.29002.290014,700
22 mar 20242.36002.39002.26002.29002.290036,600
21 mar 20242.36002.40002.30002.30002.30008,100
20 mar 20242.32002.40002.27002.35002.35008,100
19 mar 20242.30002.41002.24002.29002.290020,800
18 mar 20242.43002.61002.21002.30002.300054,600
15 mar 20242.30002.40002.30002.40002.400014,500
14 mar 20242.36002.43002.32002.36002.360024,800
13 mar 20242.34002.48002.34002.38002.380014,700
12 mar 20242.24002.40002.23002.38002.380014,400
11 mar 20242.32002.51002.23002.23002.230045,400
08 mar 20242.36002.44002.26002.33002.330018,400
07 mar 20242.31002.49002.14002.29002.290037,400
06 mar 20242.74002.75002.38002.45002.450037,200
05 mar 20242.64002.72002.62002.69002.690026,600
04 mar 20242.59002.66002.55002.64002.640050,600
01 mar 20242.40002.59002.24002.54002.540072,800
29 feb 20242.38002.41002.29002.40002.400013,200
28 feb 20242.35002.39002.27002.37002.370020,200
27 feb 20242.23002.36002.22002.35002.350027,200
26 feb 20242.24002.30002.24002.29002.290029,500
23 feb 20242.23002.25002.22002.25002.250016,600
22 feb 20242.25002.27002.23002.26002.260016,700
21 feb 20242.24002.27002.22002.26002.26008,200
20 feb 20242.26002.28002.22002.27002.270020,500
16 feb 20242.28002.28002.23002.26002.260012,500
15 feb 20242.27002.28002.23002.24002.24009,600
14 feb 20242.25002.29002.23002.29002.29008,800
13 feb 20242.23002.28002.23002.24002.24007,300
12 feb 20242.23002.30002.23002.25002.250013,800
09 feb 20242.23002.29002.22002.29002.290012,700
08 feb 20242.22002.29002.22002.29002.29006,300
07 feb 20242.28002.28002.22002.27002.270012,900
06 feb 20242.26002.31002.26002.29002.290016,100
05 feb 20242.25002.29002.25002.29002.29006,900
02 feb 20242.26002.33002.26002.27002.270010,000
01 feb 20242.29002.29002.26002.26002.260010,600
31 ene 20242.27002.32002.26002.26002.26008,000
30 ene 20242.30002.32002.27002.29002.29006,600
29 ene 20242.27002.31002.27002.30002.300012,600
26 ene 20242.28002.31002.26002.27002.27005,800
25 ene 20242.29002.32002.28002.30002.300011,600
24 ene 20242.29002.34002.22002.29002.29008,100
23 ene 20242.24002.34002.24002.31002.310039,300
22 ene 20242.12002.30002.12002.24002.240020,900
19 ene 20242.31002.31002.13002.23002.230027,400
18 ene 20242.29002.29002.26002.27002.270016,700
17 ene 20242.27002.30002.27002.28002.280012,400
16 ene 20242.28002.31002.26002.28002.280012,400
12 ene 20242.36002.37002.28002.28002.280020,500
11 ene 20242.35002.36002.32002.34002.340010,300
10 ene 20242.36002.37002.29002.37002.370021,100
09 ene 20242.33002.36002.29002.36002.360012,700
08 ene 20242.28002.36002.28002.36002.360022,900
05 ene 20242.26002.32002.26002.28002.280018,300
04 ene 20242.30002.36002.27002.28002.280011,800
03 ene 20242.32002.32002.26002.30002.300010,900
02 ene 20242.27002.36002.25002.33002.330012,000
29 dic 20232.32002.34002.22002.25002.250034,200
28 dic 20232.38002.49002.31002.36002.360041,200
27 dic 20232.43002.50002.37002.39002.390025,300
26 dic 20232.35002.46002.31002.46002.460027,600
22 dic 20232.38002.44002.29002.31002.310040,500
21 dic 20232.38002.40002.27002.40002.400019,400
20 dic 20232.35002.38002.19002.31002.310033,400
19 dic 20232.38002.38002.18002.37002.370020,500
18 dic 20232.33002.35002.19002.35002.350020,500
15 dic 20232.38002.38002.25002.34002.340019,900
14 dic 20232.25002.39002.12002.39002.390024,600
13 dic 20232.20002.25002.11002.25002.250049,500
12 dic 20232.21002.26002.10002.20002.200023,900
11 dic 20232.10002.25002.10002.20002.200027,900
08 dic 20232.16002.27002.01002.08002.080085,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...