La bourse ferme dans 7 h 9 min

TherapeuticsMD, Inc. (TXMD)

NasdaqGS - NasdaqGS Prix différé. Devise en USD
Ajouter à la liste dynamique
1,8700-0,0500 (-2,60 %)
À la clôture : 04:00PM EDT
1,8700 0,00 (0,00 %)
Échanges après Bourse : 06:46PM EDT
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 20241,88001,91001,87001,87001,870010 600
24 avr. 20241,89001,93001,86001,92001,920014 800
23 avr. 20241,87001,89001,86001,88001,880020 700
22 avr. 20241,87001,93001,86001,88001,880019 000
19 avr. 20241,88001,98001,86001,86001,860010 300
18 avr. 20241,96001,99001,88001,89001,89005 700
17 avr. 20241,95002,02001,88001,89001,890029 000
16 avr. 20242,02002,02001,86001,90001,900045 700
15 avr. 20241,99002,05001,95001,95001,950038 100
12 avr. 20242,08002,08001,96001,99001,990032 000
11 avr. 20242,10002,11002,05002,08002,080028 100
10 avr. 20242,16002,24002,07002,11002,110019 400
09 avr. 20242,16002,34002,03002,15002,150088 600
08 avr. 20242,15002,24002,15002,16002,160046 000
05 avr. 20242,26002,26002,21002,21002,210012 800
04 avr. 20242,25002,28002,22002,24002,240053 800
03 avr. 20242,23002,27002,22002,23002,230044 400
02 avr. 20242,31002,37002,24002,25002,250012 800
01 avr. 20242,35002,38002,28002,32002,320020 400
28 mars 20242,26002,31002,25002,29002,290012 300
27 mars 20242,26002,30002,21002,25002,250012 700
26 mars 20242,30002,30002,24002,25002,250012 200
25 mars 20242,34002,34002,24002,29002,290014 700
22 mars 20242,36002,39002,26002,29002,290036 600
21 mars 20242,36002,40002,30002,30002,30008 100
20 mars 20242,32002,40002,27002,35002,35008 100
19 mars 20242,30002,41002,24002,29002,290020 800
18 mars 20242,43002,61002,21002,30002,300054 600
15 mars 20242,30002,40002,30002,40002,400014 500
14 mars 20242,36002,43002,32002,36002,360024 800
13 mars 20242,34002,48002,34002,38002,380014 700
12 mars 20242,24002,40002,23002,38002,380014 400
11 mars 20242,32002,51002,23002,23002,230045 400
08 mars 20242,36002,44002,26002,33002,330018 400
07 mars 20242,31002,49002,14002,29002,290037 400
06 mars 20242,74002,75002,38002,45002,450037 200
05 mars 20242,64002,72002,62002,69002,690026 600
04 mars 20242,59002,66002,55002,64002,640050 600
01 mars 20242,40002,59002,24002,54002,540072 800
29 févr. 20242,38002,41002,29002,40002,400013 200
28 févr. 20242,35002,39002,27002,37002,370020 200
27 févr. 20242,23002,36002,22002,35002,350027 200
26 févr. 20242,24002,30002,24002,29002,290029 500
23 févr. 20242,23002,25002,22002,25002,250016 600
22 févr. 20242,25002,27002,23002,26002,260016 700
21 févr. 20242,24002,27002,22002,26002,26008 200
20 févr. 20242,26002,28002,22002,27002,270020 500
16 févr. 20242,28002,28002,23002,26002,260012 500
15 févr. 20242,27002,28002,23002,24002,24009 600
14 févr. 20242,25002,29002,23002,29002,29008 800
13 févr. 20242,23002,28002,23002,24002,24007 300
12 févr. 20242,23002,30002,23002,25002,250013 800
09 févr. 20242,23002,29002,22002,29002,290012 700
08 févr. 20242,22002,29002,22002,29002,29006 300
07 févr. 20242,28002,28002,22002,27002,270012 900
06 févr. 20242,26002,31002,26002,29002,290016 100
05 févr. 20242,25002,29002,25002,29002,29006 900
02 févr. 20242,26002,33002,26002,27002,270010 000
01 févr. 20242,29002,29002,26002,26002,260010 600
31 janv. 20242,27002,32002,26002,26002,26008 000
30 janv. 20242,30002,32002,27002,29002,29006 600
29 janv. 20242,27002,31002,27002,30002,300012 600
26 janv. 20242,28002,31002,26002,27002,27005 800
25 janv. 20242,29002,32002,28002,30002,300011 600
24 janv. 20242,29002,34002,22002,29002,29008 100
23 janv. 20242,24002,34002,24002,31002,310039 300
22 janv. 20242,12002,30002,12002,24002,240020 900
19 janv. 20242,31002,31002,13002,23002,230027 400
18 janv. 20242,29002,29002,26002,27002,270016 700
17 janv. 20242,27002,30002,27002,28002,280012 400
16 janv. 20242,28002,31002,26002,28002,280012 400
12 janv. 20242,36002,37002,28002,28002,280020 500
11 janv. 20242,35002,36002,32002,34002,340010 300
10 janv. 20242,36002,37002,29002,37002,370021 100
09 janv. 20242,33002,36002,29002,36002,360012 700
08 janv. 20242,28002,36002,28002,36002,360022 900
05 janv. 20242,26002,32002,26002,28002,280018 300
04 janv. 20242,30002,36002,27002,28002,280011 800
03 janv. 20242,32002,32002,26002,30002,300010 900
02 janv. 20242,27002,36002,25002,33002,330012 000
29 déc. 20232,32002,34002,22002,25002,250034 200
28 déc. 20232,38002,49002,31002,36002,360041 200
27 déc. 20232,43002,50002,37002,39002,390025 300
26 déc. 20232,35002,46002,31002,46002,460027 600
22 déc. 20232,38002,44002,29002,31002,310040 500
21 déc. 20232,38002,40002,27002,40002,400019 400
20 déc. 20232,35002,38002,19002,31002,310033 400
19 déc. 20232,38002,38002,18002,37002,370020 500
18 déc. 20232,33002,35002,19002,35002,350020 500
15 déc. 20232,38002,38002,25002,34002,340019 900
14 déc. 20232,25002,39002,12002,39002,390024 600
13 déc. 20232,20002,25002,11002,25002,250049 500
12 déc. 20232,21002,26002,10002,20002,200023 900
11 déc. 20232,10002,25002,10002,20002,200027 900
08 déc. 20232,16002,27002,01002,08002,080085 200
07 déc. 20232,30002,31002,14002,21002,210023 900
06 déc. 20232,49002,49002,21002,25002,250046 000
05 déc. 20232,55002,62002,43002,49002,49008 700
04 déc. 20232,58002,61002,49002,54002,540024 200
01 déc. 20232,60002,76002,60002,74002,740018 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...