TherapeuticsMD Inc. Common Stockのデータ

TherapeuticsMD Inc. Common Stockの基本情報

名前 TherapeuticsMD Inc. Common Stock
ティッカー TXMD
国 United States
上場年 nan
セクター Health Care

TherapeuticsMD Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.03 1.84 2.01 1.86 26553300.0 1.86
2021-02-12 2.06 1.9 1.99 1.91 29076400.0 1.91
2021-02-11 2.0 1.82 1.97 1.92 59667200.0 1.92
2021-02-10 2.65 2.1 2.59 2.17 45119100.0 2.17
2021-02-09 2.75 2.36 2.37 2.55 36282900.0 2.55
2021-02-08 2.35 2.04 2.24 2.22 44692100.0 2.22
2021-02-05 1.98 1.83 1.88 1.9 16779500.0 1.9
2021-02-04 1.88 1.66 1.72 1.81 14897000.0 1.81
2021-02-03 1.8 1.67 1.79 1.69 10859900.0 1.69
2021-02-02 1.89 1.69 1.89 1.75 12707300.0 1.75
2021-02-01 1.91 1.71 1.74 1.75 17914100.0 1.75
2021-01-29 1.76 1.6 1.61 1.65 14800200.0 1.65
2021-01-28 1.8 1.52 1.63 1.59 19912300.0 1.59
2021-01-27 1.77 1.46 1.56 1.59 21183400.0 1.59
2021-01-26 1.64 1.52 1.63 1.53 6953200.0 1.53
2021-01-25 1.7 1.5 1.51 1.61 12375100.0 1.61
2021-01-22 1.54 1.43 1.44 1.5 6048100.0 1.5
2021-01-21 1.52 1.43 1.5 1.44 5491300.0 1.44
2021-01-20 1.58 1.4 1.41 1.43 8796500.0 1.43
2021-01-19 1.42 1.36 1.42 1.42 4384700.0 1.42
2021-01-15 1.46 1.38 1.43 1.38 5286600.0 1.38
2021-01-14 1.45 1.37 1.43 1.44 4886200.0 1.44
2021-01-13 1.45 1.37 1.4 1.42 7132000.0 1.42
2021-01-12 1.46 1.33 1.46 1.37 4560300.0 1.37
2021-01-11 1.48 1.3 1.31 1.42 10203200.0 1.42
2021-01-08 1.34 1.3 1.33 1.33 2778300.0 1.33
2021-01-07 1.35 1.29 1.29 1.34 4366900.0 1.34
2021-01-06 1.35 1.26 1.33 1.29 4795800.0 1.29
2021-01-05 1.35 1.24 1.25 1.32 8596300.0 1.32
2021-01-04 1.24 1.18 1.18 1.24 3892500.0 1.24
2020-12-31 1.21 1.16 1.19 1.21 4449700.0 1.21
2020-12-30 1.21 1.16 1.17 1.2 4499200.0 1.2
2020-12-29 1.23 1.15 1.22 1.18 6573300.0 1.18
2020-12-28 1.23 1.2 1.22 1.22 5151900.0 1.22
2020-12-24 1.21 1.18 1.21 1.19 2038100.0 1.19
2020-12-23 1.21 1.18 1.19 1.2 4371900.0 1.2
2020-12-22 1.23 1.18 1.23 1.19 5065600.0 1.19
2020-12-21 1.23 1.18 1.2 1.23 3470000.0 1.23
2020-12-18 1.23 1.19 1.23 1.22 9095500.0 1.22
2020-12-17 1.22 1.18 1.21 1.19 13638800.0 1.19
2020-12-16 1.23 1.19 1.23 1.21 3861600.0 1.21
2020-12-15 1.23 1.15 1.18 1.22 6018400.0 1.22
2020-12-14 1.25 1.15 1.23 1.15 7967700.0 1.15
2020-12-11 1.28 1.2 1.23 1.2 7244800.0 1.2
2020-12-10 1.24 1.16 1.16 1.21 11254000.0 1.21
2020-12-09 1.25 1.15 1.23 1.16 14516700.0 1.16
2020-12-08 1.28 1.2 1.26 1.21 13857300.0 1.21
2020-12-07 1.33 1.26 1.33 1.26 4625600.0 1.26
2020-12-04 1.33 1.28 1.32 1.32 3162300.0 1.32
2020-12-03 1.34 1.29 1.31 1.3 2742300.0 1.3
2020-12-02 1.34 1.3 1.32 1.33 2323900.0 1.33
2020-12-01 1.34 1.31 1.34 1.32 2030500.0 1.32
2020-11-30 1.39 1.3 1.36 1.34 5127300.0 1.34
2020-11-27 1.41 1.34 1.35 1.37 2061900.0 1.37
2020-11-25 1.34 1.29 1.34 1.34 1607100.0 1.34
2020-11-24 1.36 1.31 1.32 1.34 3689100.0 1.34
2020-11-23 1.32 1.26 1.28 1.29 4821000.0 1.29
2020-11-20 1.28 1.25 1.26 1.27 2584200.0 1.27
2020-11-19 1.3 1.23 1.27 1.3 3363000.0 1.3
2020-11-18 1.32 1.27 1.29 1.3 7293100.0 1.3
2020-11-17 1.29 1.22 1.24 1.27 3115200.0 1.27
2020-11-16 1.32 1.21 1.28 1.23 7697800.0 1.23
2020-11-13 1.3 1.22 1.29 1.23 4219200.0 1.23
2020-11-12 1.37 1.24 1.36 1.26 6047200.0 1.26
2020-11-11 1.4 1.33 1.36 1.36 1907200.0 1.36
2020-11-10 1.48 1.24 1.3 1.35 10199600.0 1.35
2020-11-09 1.58 1.33 1.4 1.52 8310900.0 1.52
2020-11-06 1.31 1.21 1.3 1.22 3877700.0 1.22
2020-11-05 1.36 1.28 1.34 1.3 2315800.0 1.3
2020-11-04 1.45 1.3 1.38 1.34 2078500.0 1.34
2020-11-03 1.37 1.27 1.29 1.35 2338400.0 1.35
2020-11-02 1.29 1.22 1.25 1.26 1640100.0 1.26
2020-10-30 1.34 1.2 1.33 1.22 3948400.0 1.22
2020-10-29 1.35 1.27 1.35 1.32 2169800.0 1.32
2020-10-28 1.36 1.25 1.35 1.32 3113300.0 1.32
2020-10-27 1.44 1.38 1.44 1.38 1372300.0 1.38
2020-10-26 1.49 1.37 1.45 1.44 3477400.0 1.44
2020-10-23 1.53 1.44 1.53 1.48 2133700.0 1.48
2020-10-22 1.58 1.51 1.57 1.52 2282300.0 1.52
2020-10-21 1.62 1.56 1.61 1.57 1834100.0 1.57
2020-10-20 1.64 1.58 1.63 1.62 1234100.0 1.62
2020-10-19 1.66 1.61 1.64 1.61 1658300.0 1.61
2020-10-16 1.67 1.59 1.59 1.64 1546100.0 1.64
2020-10-15 1.63 1.56 1.58 1.63 1139600.0 1.63
2020-10-14 1.69 1.6 1.69 1.6 1307100.0 1.6
2020-10-13 1.7 1.61 1.62 1.67 1448700.0 1.67
2020-10-12 1.7 1.55 1.67 1.66 2432100.0 1.66
2020-10-09 1.85 1.63 1.83 1.65 4712700.0 1.65
2020-10-08 1.81 1.69 1.69 1.76 3017400.0 1.76
2020-10-07 1.7 1.62 1.64 1.68 2379500.0 1.68
2020-10-06 1.7 1.59 1.6 1.6 2764400.0 1.6
2020-10-05 1.66 1.59 1.59 1.62 2325900.0 1.62
2020-10-02 1.63 1.51 1.52 1.59 1790200.0 1.59
2020-10-01 1.68 1.58 1.62 1.65 2664900.0 1.65
2020-09-30 1.68 1.55 1.6 1.58 3033000.0 1.58
2020-09-29 1.62 1.44 1.45 1.61 3894300.0 1.61
2020-09-28 1.49 1.42 1.44 1.48 2244400.0 1.48
2020-09-25 1.49 1.38 1.42 1.41 4491100.0 1.41
2020-09-24 1.39 1.3 1.34 1.31 2531500.0 1.31
2020-09-23 1.51 1.36 1.49 1.36 3385100.0 1.36
2020-09-22 1.47 1.41 1.42 1.46 1828900.0 1.46
2020-09-21 1.45 1.36 1.39 1.4 3227600.0 1.4
2020-09-18 1.49 1.41 1.45 1.45 3199000.0 1.45
2020-09-17 1.43 1.34 1.35 1.4 2208300.0 1.4
2020-09-16 1.38 1.33 1.37 1.35 1966300.0 1.35
2020-09-15 1.42 1.33 1.41 1.34 1723100.0 1.34
2020-09-14 1.41 1.34 1.35 1.41 1680900.0 1.41
2020-09-11 1.36 1.31 1.34 1.35 1920900.0 1.35
2020-09-10 1.41 1.34 1.37 1.34 1739600.0 1.34
2020-09-09 1.39 1.3 1.34 1.34 2192800.0 1.34
2020-09-08 1.39 1.3 1.39 1.33 2294100.0 1.33
2020-09-04 1.42 1.31 1.4 1.41 2711500.0 1.41
2020-09-03 1.52 1.39 1.44 1.41 3972000.0 1.41
2020-09-02 1.48 1.36 1.38 1.44 2418300.0 1.44
2020-09-01 1.47 1.35 1.46 1.36 2952900.0 1.36
2020-08-31 1.52 1.41 1.49 1.46 2046800.0 1.46
2020-08-28 1.58 1.46 1.48 1.49 3217100.0 1.49
2020-08-27 1.49 1.42 1.49 1.45 2017800.0 1.45
2020-08-26 1.56 1.48 1.56 1.48 2508300.0 1.48
2020-08-25 1.62 1.52 1.61 1.57 1770000.0 1.57
2020-08-24 1.59 1.53 1.58 1.57 1781700.0 1.57
2020-08-21 1.67 1.53 1.65 1.55 2874600.0 1.55
2020-08-20 1.71 1.66 1.7 1.68 1648400.0 1.68
2020-08-19 1.74 1.68 1.7 1.71 1673000.0 1.71
2020-08-18 1.75 1.67 1.73 1.69 2116900.0 1.69
2020-08-17 1.75 1.65 1.69 1.72 3850400.0 1.72
2020-08-14 1.68 1.57 1.58 1.67 3783600.0 1.67
2020-08-13 1.59 1.55 1.59 1.55 1505100.0 1.55
2020-08-12 1.65 1.5 1.59 1.59 4151200.0 1.59
2020-08-11 1.65 1.55 1.59 1.55 3481400.0 1.55
2020-08-10 1.66 1.54 1.64 1.57 7029500.0 1.57
2020-08-07 1.73 1.63 1.68 1.67 4989900.0 1.67
2020-08-06 1.85 1.58 1.79 1.61 13660500.0 1.61
2020-08-05 2.09 1.81 1.85 2.05 5973500.0 2.05
2020-08-04 1.9 1.8 1.89 1.86 2651000.0 1.86
2020-08-03 1.91 1.77 1.9 1.9 3623100.0 1.9
2020-07-31 1.94 1.76 1.92 1.85 5438900.0 1.85
2020-07-30 1.97 1.86 1.91 1.95 2082300.0 1.95
2020-07-29 2.05 1.83 1.87 1.96 3566100.0 1.96
2020-07-28 1.97 1.86 1.97 1.87 2540000.0 1.87
2020-07-27 2.12 1.86 2.1 1.98 5532800.0 1.98
2020-07-24 2.12 1.78 1.92 2.08 6363500.0 2.08
2020-07-23 2.12 1.89 2.08 1.98 5218200.0 1.98
2020-07-22 2.35 1.97 2.29 1.99 9656600.0 1.99
2020-07-21 2.43 1.88 1.9 2.24 16204900.0 2.24
2020-07-20 1.9 1.77 1.83 1.86 4721900.0 1.86
2020-07-17 1.84 1.62 1.65 1.82 6998100.0 1.82
2020-07-16 1.69 1.55 1.66 1.66 3845000.0 1.66
2020-07-15 1.72 1.57 1.58 1.64 10182800.0 1.64
2020-07-14 1.54 1.39 1.53 1.49 4842300.0 1.49
2020-07-13 1.58 1.47 1.51 1.5 3831100.0 1.5
2020-07-10 1.53 1.41 1.47 1.5 2686600.0 1.5
2020-07-09 1.62 1.45 1.59 1.47 4154800.0 1.47
2020-07-08 1.67 1.53 1.55 1.58 5914500.0 1.58
2020-07-07 1.57 1.41 1.44 1.53 7051600.0 1.53
2020-07-06 1.46 1.35 1.4 1.46 4455200.0 1.46
2020-07-02 1.44 1.33 1.35 1.39 7170900.0 1.39
2020-07-01 1.32 1.21 1.24 1.3 3952300.0 1.3
2020-06-30 1.25 1.17 1.2 1.25 2902200.0 1.25
2020-06-29 1.25 1.16 1.25 1.18 3089300.0 1.18
2020-06-26 1.28 1.2 1.27 1.2 5874900.0 1.2
2020-06-25 1.3 1.17 1.2 1.3 3376400.0 1.3
2020-06-24 1.25 1.15 1.23 1.17 2628900.0 1.17
2020-06-23 1.26 1.16 1.2 1.24 4138800.0 1.24
2020-06-22 1.23 1.15 1.22 1.19 4039300.0 1.19
2020-06-19 1.25 1.18 1.22 1.19 7100800.0 1.19
2020-06-18 1.26 1.19 1.22 1.2 4470100.0 1.2
2020-06-17 1.33 1.24 1.32 1.25 3794500.0 1.25
2020-06-16 1.37 1.28 1.36 1.31 4007400.0 1.31
2020-06-15 1.38 1.25 1.31 1.31 5770500.0 1.31
2020-06-12 1.37 1.23 1.31 1.37 7094100.0 1.37
2020-06-11 1.42 1.22 1.36 1.22 7502400.0 1.22
2020-06-10 1.48 1.31 1.46 1.35 4549500.0 1.35
2020-06-09 1.51 1.36 1.48 1.41 8012500.0 1.41
2020-06-08 1.68 1.22 1.25 1.49 21198900.0 1.49
2020-06-05 1.23 1.13 1.17 1.18 7031800.0 1.18
2020-06-04 1.15 1.12 1.13 1.12 3316300.0 1.12
2020-06-03 1.17 1.12 1.17 1.12 5343200.0 1.12
2020-06-02 1.24 1.13 1.23 1.14 4678900.0 1.14
2020-06-01 1.25 1.13 1.15 1.19 5875000.0 1.19
2020-05-29 1.19 1.11 1.18 1.13 3806100.0 1.13
2020-05-28 1.2 1.17 1.2 1.17 2758700.0 1.17
2020-05-27 1.25 1.14 1.22 1.19 4307400.0 1.19
2020-05-26 1.35 1.22 1.33 1.22 5209900.0 1.22
2020-05-22 1.33 1.21 1.24 1.25 8949200.0 1.25
2020-05-21 1.21 1.12 1.16 1.19 4652000.0 1.19
2020-05-20 1.17 1.12 1.17 1.13 2993600.0 1.13
2020-05-19 1.19 1.11 1.16 1.11 3490400.0 1.11
2020-05-18 1.21 1.15 1.18 1.19 3468200.0 1.19
2020-05-15 1.22 1.12 1.16 1.17 2502600.0 1.17
2020-05-14 1.19 1.05 1.19 1.12 3119800.0 1.12
2020-05-13 1.3 1.12 1.27 1.18 4313600.0 1.18
2020-05-12 1.35 1.25 1.35 1.25 3555000.0 1.25
2020-05-11 1.35 1.27 1.3 1.31 4040800.0 1.31
2020-05-08 1.38 1.27 1.34 1.27 3773800.0 1.27
2020-05-07 1.36 1.25 1.26 1.31 3406600.0 1.31
2020-05-06 1.41 1.24 1.4 1.28 5589000.0 1.28
2020-05-05 1.58 1.36 1.58 1.39 6600400.0 1.39
2020-05-04 1.68 1.41 1.47 1.49 9137500.0 1.49
2020-05-01 1.59 1.33 1.52 1.38 8172200.0 1.38
2020-04-30 2.24 1.5 2.21 1.58 26215900.0 1.58
2020-04-29 1.84 1.08 1.14 1.76 25867500.0 1.76
2020-04-28 1.04 0.98 0.99 0.99 2463100.0 0.99
2020-04-27 1.0 0.92 0.93 0.98 2902500.0 0.98
2020-04-24 0.93 0.9 0.93 0.92 1757300.0 0.92
2020-04-23 0.93 0.9 0.92 0.92 2081100.0 0.92
2020-04-22 0.95 0.9 0.93 0.91 1801300.0 0.91
2020-04-21 0.95 0.9 0.93 0.91 2379800.0 0.91
2020-04-20 1.01 0.91 0.95 0.95 3086800.0 0.95
2020-04-17 0.98 0.91 0.97 0.95 2510100.0 0.95
2020-04-16 0.94 0.87 0.9 0.94 5122700.0 0.94
2020-04-15 0.92 0.85 0.9 0.87 3516300.0 0.87
2020-04-14 0.96 0.86 0.92 0.93 10853500.0 0.93
2020-04-13 1.04 0.9 1.03 0.91 10994200.0 0.91
2020-04-09 1.06 0.96 0.99 1.02 3259100.0 1.02
2020-04-08 0.97 0.88 0.91 0.97 3056400.0 0.97
2020-04-07 0.96 0.88 0.93 0.89 4519700.0 0.89
2020-04-06 0.98 0.9 0.97 0.93 2716300.0 0.93
2020-04-03 1.0 0.9 0.99 0.92 3346300.0 0.92
2020-04-02 1.02 0.98 1.02 1.0 2162500.0 1.0
2020-04-01 1.03 0.95 0.99 1.0 2945800.0 1.0
2020-03-31 1.08 1.02 1.03 1.06 2391700.0 1.06
2020-03-30 1.13 1.0 1.12 1.07 3096700.0 1.07
2020-03-27 1.22 1.04 1.19 1.08 4212100.0 1.08
2020-03-26 1.32 1.2 1.25 1.29 3420200.0 1.29
2020-03-25 1.33 1.09 1.2 1.27 5909000.0 1.27
2020-03-24 1.21 1.02 1.03 1.19 4868500.0 1.19
2020-03-23 1.04 0.9 1.01 0.98 6119300.0 0.98
2020-03-20 1.11 0.98 1.09 1.01 5390300.0 1.01
2020-03-19 1.07 0.95 0.99 1.07 3702800.0 1.07
2020-03-18 1.22 0.95 1.17 1.0 5586600.0 1.0
2020-03-17 1.3 1.13 1.29 1.27 7333200.0 1.27
2020-03-16 1.37 1.18 1.31 1.26 4685600.0 1.26
2020-03-13 1.49 1.15 1.37 1.49 4662600.0 1.49
2020-03-12 1.47 1.34 1.36 1.36 6112700.0 1.36
2020-03-11 1.58 1.45 1.56 1.52 2260900.0 1.52
2020-03-10 1.69 1.5 1.61 1.61 2776500.0 1.61
2020-03-09 1.65 1.44 1.61 1.53 3871300.0 1.53
2020-03-06 1.82 1.65 1.75 1.69 5377600.0 1.69
2020-03-05 1.89 1.75 1.8 1.8 3035200.0 1.8
2020-03-04 1.98 1.66 1.66 1.86 5377500.0 1.86
2020-03-03 1.78 1.59 1.68 1.63 3488100.0 1.63
2020-03-02 1.75 1.54 1.73 1.63 3888300.0 1.63
2020-02-28 1.71 1.58 1.63 1.69 4157100.0 1.69
2020-02-27 1.8 1.62 1.75 1.66 4650100.0 1.66
2020-02-26 1.91 1.75 1.91 1.78 4398600.0 1.78
2020-02-25 1.97 1.83 1.93 1.85 4867900.0 1.85
2020-02-24 2.05 1.86 2.02 1.9 8255800.0 1.9
2020-02-21 2.17 2.02 2.15 2.06 4483100.0 2.06
2020-02-20 2.5 1.97 2.48 2.15 16154800.0 2.15
2020-02-19 2.45 2.26 2.39 2.4 5693500.0 2.4
2020-02-18 2.54 2.39 2.5 2.42 1567400.0 2.42