TherapeuticsMD

TXMD
🏛️ usa →
1.06
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 0.37 0.38 0.35 0.36 7.6M
2021-12-30 0.37 0.39 0.36 0.37 7.1M
2021-12-29 0.39 0.40 0.37 0.37 6.0M
2021-12-28 0.38 0.41 0.38 0.40 5.5M
2021-12-27 0.41 0.41 0.39 0.40 5.8M
2021-12-23 0.41 0.41 0.40 0.41 3.6M
2021-12-22 0.41 0.42 0.40 0.41 2.8M
2021-12-21 0.40 0.44 0.40 0.42 3.4M
2021-12-20 0.40 0.42 0.39 0.41 4.8M
2021-12-17 0.40 0.42 0.39 0.42 7.1M
2021-12-16 0.41 0.41 0.40 0.40 3.3M
2021-12-15 0.39 0.41 0.38 0.41 6.0M
2021-12-14 0.41 0.41 0.39 0.39 5.0M
2021-12-13 0.41 0.42 0.37 0.40 12.1M
2021-12-10 0.46 0.48 0.44 0.45 4.7M
2021-12-09 0.49 0.53 0.46 0.47 7.1M
2021-12-08 0.44 0.47 0.43 0.46 4.3M
2021-12-07 0.40 0.46 0.39 0.44 10.2M
2021-12-06 0.46 0.46 0.37 0.38 14.9M
2021-12-03 0.50 0.50 0.46 0.46 4.2M
2021-12-02 0.46 0.51 0.44 0.50 6.2M
2021-12-01 0.51 0.52 0.45 0.46 8.6M
2021-11-30 0.55 0.56 0.48 0.50 21.0M
2021-11-29 0.57 0.58 0.55 0.57 4.3M
2021-11-26 0.60 0.60 0.56 0.58 2.7M
2021-11-24 0.58 0.61 0.56 0.60 2.6M
2021-11-23 0.60 0.60 0.56 0.58 3.2M
2021-11-22 0.59 0.62 0.58 0.59 5.9M
2021-11-19 0.58 0.59 0.56 0.57 5.6M
2021-11-18 0.57 0.59 0.55 0.58 7.9M
2021-11-17 0.59 0.61 0.57 0.57 5.8M
2021-11-16 0.62 0.62 0.58 0.59 5.7M
2021-11-15 0.63 0.64 0.60 0.61 7.2M
2021-11-12 0.65 0.67 0.61 0.63 6.7M
2021-11-11 0.71 0.71 0.63 0.66 12.3M
2021-11-10 0.73 0.75 0.72 0.72 2.6M
2021-11-09 0.74 0.77 0.72 0.75 2.9M
2021-11-08 0.76 0.77 0.74 0.75 2.7M
2021-11-05 0.78 0.78 0.75 0.76 1.9M
2021-11-04 0.76 0.78 0.76 0.76 1.3M
2021-11-03 0.76 0.79 0.75 0.77 2.1M
2021-11-02 0.76 0.77 0.75 0.75 1.5M
2021-11-01 0.72 0.78 0.71 0.76 2.8M
2021-10-29 0.73 0.75 0.72 0.73 2.3M
2021-10-27 0.76 0.77 0.74 0.74 1.6M
2021-10-26 0.76 0.78 0.74 0.77 2.2M
2021-10-25 0.77 0.78 0.75 0.76 2.1M
2021-10-22 0.78 0.78 0.75 0.77 4.4M
2021-10-21 0.79 0.82 0.78 0.79 2.2M
2021-10-20 0.78 0.82 0.77 0.79 3.1M
2021-10-19 0.74 0.78 0.74 0.78 4.8M
2021-10-18 0.72 0.75 0.72 0.74 2.0M
2021-10-15 0.76 0.76 0.72 0.72 3.1M
2021-10-14 0.75 0.76 0.73 0.74 2.7M
2021-10-13 0.72 0.75 0.71 0.75 3.5M
2021-10-12 0.69 0.73 0.69 0.72 2.9M
2021-10-11 0.69 0.70 0.69 0.69 1.4M
2021-10-08 0.70 0.71 0.69 0.69 2.0M
2021-10-07 0.70 0.71 0.69 0.71 2.7M
2021-10-06 0.73 0.74 0.69 0.70 3.4M
2021-10-05 0.71 0.75 0.69 0.74 5.4M
2021-10-04 0.73 0.76 0.71 0.71 3.1M
2021-10-01 0.74 0.76 0.73 0.74 2.0M
2021-09-30 0.73 0.76 0.72 0.74 4.9M
2021-09-29 0.75 0.76 0.73 0.73 1.7M
2021-09-28 0.74 0.77 0.72 0.75 5.1M
2021-09-27 0.73 0.76 0.71 0.75 4.2M
2021-09-24 0.72 0.74 0.72 0.72 3.8M
2021-09-23 0.70 0.73 0.69 0.72 5.4M
2021-09-22 0.70 0.72 0.69 0.70 5.7M
2021-09-21 0.67 0.72 0.67 0.71 7.6M
2021-09-20 0.69 0.69 0.67 0.67 4.8M
2021-09-17 0.71 0.72 0.69 0.70 12.7M
2021-09-16 0.72 0.72 0.68 0.71 7.1M
2021-09-15 0.72 0.75 0.72 0.72 6.4M
2021-09-14 0.78 0.78 0.71 0.73 8.7M
2021-09-13 0.78 0.79 0.75 0.78 3.0M
2021-09-10 0.77 0.79 0.77 0.77 3.2M
2021-09-09 0.78 0.79 0.77 0.77 3.4M
2021-09-08 0.77 0.78 0.75 0.77 4.5M
2021-09-07 0.81 0.82 0.77 0.77 6.1M
2021-09-03 0.85 0.85 0.79 0.80 4.8M
2021-09-02 0.80 0.86 0.80 0.86 7.0M
2021-09-01 0.80 0.81 0.77 0.79 5.8M
2021-08-31 0.81 0.82 0.80 0.80 5.0M
2021-08-30 0.82 0.83 0.79 0.80 4.9M
2021-08-27 0.82 0.85 0.81 0.81 4.9M
2021-08-26 0.83 0.84 0.80 0.81 5.4M
2021-08-25 0.83 0.87 0.82 0.83 6.0M
2021-08-24 0.85 0.85 0.81 0.82 5.7M
2021-08-23 0.79 0.85 0.79 0.82 8.9M
2021-08-20 0.81 0.82 0.76 0.76 6.0M
2021-08-19 0.74 0.77 0.73 0.76 13.6M
2021-08-18 0.77 0.78 0.72 0.72 12.5M
2021-08-17 0.79 0.80 0.75 0.77 8.0M
2021-08-16 0.86 0.87 0.76 0.78 10.1M
2021-08-13 0.88 0.89 0.86 0.86 2.8M
2021-08-12 0.91 0.91 0.85 0.89 6.4M
2021-08-11 0.92 0.93 0.90 0.91 4.6M
2021-08-10 0.95 0.96 0.91 0.92 4.1M
2021-08-09 0.95 0.96 0.91 0.95 3.9M
2021-08-06 0.95 0.98 0.93 0.95 4.4M
2021-08-05 0.93 0.96 0.93 0.94 6.9M
2021-08-04 1.01 1.01 0.91 0.91 6.4M
2021-08-03 1.00 1.02 0.97 0.98 3.7M
2021-08-02 1.02 1.02 1.00 1.01 3.0M
2021-07-30 1.05 1.05 1.00 1.00 5.0M
2021-07-29 1.03 1.06 1.03 1.04 8.7M
2021-07-28 1.01 1.06 1.00 1.05 2.6M
2021-07-27 1.04 1.04 1.01 1.02 3.2M
2021-07-26 1.02 1.06 1.00 1.06 2.8M
2021-07-23 1.04 1.06 1.01 1.04 3.1M
2021-07-22 1.06 1.08 1.05 1.06 2.0M
2021-07-21 1.00 1.06 1.00 1.06 3.8M
2021-07-20 0.98 1.02 0.98 1.00 3.4M
2021-07-19 1.00 1.01 0.93 0.97 5.1M
2021-07-16 1.04 1.04 1.00 1.00 2.6M
2021-07-15 1.03 1.05 1.00 1.03 4.5M
2021-07-14 1.08 1.08 1.02 1.02 6.3M
2021-07-13 1.11 1.13 1.05 1.07 5.6M
2021-07-12 1.12 1.13 1.09 1.13 2.3M
2021-07-09 1.13 1.15 1.11 1.12 3.2M
2021-07-08 1.09 1.13 1.09 1.12 2.1M
2021-07-07 1.13 1.14 1.07 1.11 5.1M
2021-07-06 1.15 1.16 1.07 1.12 6.3M
2021-07-02 1.21 1.21 1.10 1.12 37.0M
2021-07-01 1.20 1.25 1.19 1.21 4.6M
2021-06-30 1.20 1.21 1.18 1.19 4.8M
2021-06-29 1.20 1.22 1.19 1.19 3.2M
2021-06-28 1.22 1.23 1.20 1.21 5.8M
2021-06-25 1.28 1.28 1.19 1.20 10.2M
2021-06-24 1.22 1.29 1.21 1.29 4.6M
2021-06-23 1.18 1.21 1.18 1.20 3.0M
2021-06-22 1.20 1.21 1.17 1.19 3.4M
2021-06-21 1.20 1.20 1.16 1.19 3.4M
2021-06-18 1.20 1.23 1.17 1.20 8.8M
2021-06-17 1.23 1.26 1.20 1.21 3.0M
2021-06-16 1.24 1.26 1.22 1.25 2.5M
2021-06-15 1.30 1.31 1.25 1.26 3.6M
2021-06-14 1.32 1.34 1.29 1.29 2.8M
2021-06-11 1.34 1.38 1.28 1.32 5.6M
2021-06-10 1.37 1.37 1.26 1.34 7.0M
2021-06-09 1.26 1.39 1.25 1.39 12.7M
2021-06-08 1.25 1.26 1.23 1.25 4.1M
2021-06-07 1.19 1.25 1.19 1.24 5.1M
2021-06-04 1.24 1.25 1.21 1.21 3.5M
2021-06-03 1.23 1.27 1.20 1.25 5.0M
2021-06-02 1.24 1.26 1.21 1.23 4.5M
2021-06-01 1.23 1.25 1.20 1.25 4.4M
2021-05-28 1.22 1.27 1.20 1.21 3.8M
2021-05-27 1.20 1.25 1.20 1.25 5.1M
2021-05-26 1.20 1.23 1.16 1.23 5.5M
2021-05-25 1.20 1.25 1.18 1.18 5.2M
2021-05-24 1.22 1.23 1.16 1.22 4.0M
2021-05-21 1.24 1.25 1.20 1.23 3.6M
2021-05-20 1.14 1.23 1.14 1.23 6.0M
2021-05-19 1.14 1.18 1.11 1.15 8.9M
2021-05-18 1.08 1.19 1.06 1.16 8.7M
2021-05-17 1.05 1.10 1.05 1.09 6.2M
2021-05-14 1.04 1.06 1.02 1.05 6.0M
2021-05-13 1.03 1.08 1.02 1.06 8.9M
2021-05-12 1.02 1.07 1.02 1.02 7.1M
2021-05-11 1.02 1.07 1.00 1.04 6.5M
2021-05-10 1.10 1.11 1.05 1.05 9.2M
2021-05-07 1.11 1.12 1.08 1.09 13.2M
2021-05-06 1.22 1.27 1.10 1.11 17.5M
2021-05-05 1.21 1.29 1.17 1.28 13.2M
2021-05-04 1.14 1.20 1.11 1.19 7.5M
2021-05-03 1.20 1.21 1.14 1.15 6.0M
2021-04-30 1.13 1.22 1.11 1.21 9.0M
2021-04-29 1.17 1.17 1.10 1.12 8.4M
2021-04-28 1.18 1.18 1.14 1.16 4.5M
2021-04-27 1.23 1.23 1.15 1.16 7.2M
2021-04-26 1.18 1.23 1.16 1.22 5.9M
2021-04-23 1.23 1.23 1.16 1.17 7.4M
2021-04-22 1.20 1.24 1.16 1.23 7.6M
2021-04-21 1.17 1.18 1.13 1.17 5.5M
2021-04-20 1.16 1.18 1.09 1.17 8.1M
2021-04-19 1.17 1.19 1.12 1.16 8.1M
2021-04-16 1.19 1.20 1.10 1.19 19.4M
2021-04-15 1.22 1.25 1.19 1.21 7.2M
2021-04-14 1.22 1.28 1.21 1.22 7.9M
2021-04-13 1.26 1.29 1.21 1.23 11.2M
2021-04-12 1.30 1.32 1.25 1.28 8.6M
2021-04-09 1.39 1.47 1.30 1.32 24.4M
2021-04-08 1.33 1.35 1.30 1.32 6.6M
2021-04-07 1.37 1.38 1.30 1.32 6.8M
2021-04-06 1.37 1.40 1.34 1.36 4.2M
2021-04-05 1.40 1.43 1.37 1.38 4.3M
2021-04-01 1.36 1.42 1.34 1.39 4.8M
2021-03-31 1.35 1.39 1.31 1.34 7.6M
2021-03-30 1.31 1.36 1.26 1.34 7.2M
2021-03-29 1.37 1.39 1.30 1.33 6.8M
2021-03-26 1.43 1.43 1.31 1.38 7.4M
2021-03-25 1.33 1.42 1.31 1.42 6.8M
2021-03-24 1.49 1.49 1.34 1.35 9.6M
2021-03-23 1.51 1.54 1.45 1.46 6.3M
2021-03-22 1.56 1.58 1.49 1.52 8.4M
2021-03-19 1.55 1.60 1.48 1.54 27.6M
2021-03-18 1.58 1.66 1.50 1.50 9.7M
2021-03-17 1.56 1.65 1.56 1.60 8.2M
2021-03-16 1.69 1.69 1.56 1.61 10.5M
2021-03-15 1.62 1.70 1.59 1.66 14.9M
2021-03-12 1.50 1.68 1.46 1.59 19.2M
2021-03-11 1.36 1.63 1.33 1.59 29.8M
2021-03-10 1.40 1.40 1.32 1.33 15.8M
2021-03-09 1.36 1.42 1.30 1.36 15.1M
2021-03-08 1.39 1.41 1.33 1.35 10.0M
2021-03-05 1.31 1.44 1.23 1.37 18.7M
2021-03-04 1.40 1.42 1.26 1.30 25.5M
2021-03-03 1.57 1.58 1.44 1.46 29.6M
2021-03-02 1.50 1.62 1.40 1.45 26.9M
2021-03-01 1.59 1.59 1.42 1.45 18.5M
2021-02-26 1.54 1.60 1.48 1.52 10.1M
2021-02-25 1.64 1.65 1.50 1.54 14.5M
2021-02-24 1.63 1.67 1.60 1.63 7.9M
2021-02-23 1.62 1.70 1.46 1.61 17.2M
2021-02-22 1.79 1.82 1.65 1.69 15.4M
2021-02-19 1.79 1.84 1.71 1.77 12.8M
2021-02-18 1.80 1.84 1.68 1.75 18.5M
2021-02-17 1.91 1.99 1.81 1.85 21.4M
2021-02-16 2.01 2.03 1.84 1.86 26.6M
2021-02-12 1.99 2.06 1.90 1.91 29.1M
2021-02-11 1.97 2.00 1.82 1.92 59.7M
2021-02-10 2.59 2.65 2.10 2.17 45.1M
2021-02-09 2.37 2.75 2.36 2.55 36.3M
2021-02-08 2.24 2.35 2.04 2.22 44.7M
2021-02-05 1.88 1.98 1.83 1.90 16.8M
2021-02-04 1.72 1.88 1.66 1.81 14.9M
2021-02-03 1.79 1.80 1.67 1.69 10.9M
2021-02-02 1.89 1.89 1.69 1.75 12.7M
2021-02-01 1.74 1.91 1.71 1.75 17.9M
2021-01-29 1.61 1.76 1.60 1.65 14.8M
2021-01-28 1.63 1.80 1.52 1.59 19.9M
2021-01-27 1.56 1.77 1.46 1.59 21.2M
2021-01-26 1.63 1.64 1.52 1.53 7.0M
2021-01-25 1.51 1.70 1.50 1.61 12.4M
2021-01-22 1.44 1.54 1.43 1.50 6.0M
2021-01-21 1.50 1.52 1.43 1.44 5.5M
2021-01-20 1.41 1.58 1.40 1.43 8.8M
2021-01-19 1.42 1.42 1.36 1.42 4.4M
2021-01-15 1.43 1.46 1.38 1.38 5.3M
2021-01-14 1.43 1.45 1.37 1.44 4.9M
2021-01-13 1.40 1.45 1.37 1.42 7.1M
2021-01-12 1.46 1.46 1.33 1.37 4.6M
2021-01-11 1.31 1.48 1.30 1.42 10.2M
2021-01-08 1.33 1.34 1.30 1.33 2.8M
2021-01-07 1.29 1.35 1.29 1.34 4.4M
2021-01-06 1.33 1.35 1.26 1.29 4.8M
2021-01-05 1.25 1.35 1.24 1.32 8.6M
2021-01-04 1.18 1.24 1.18 1.24 3.9M