TherapeuticsMD (TXMD)

TXMD
🏛️ Estados Unidos →
1.06
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 5.47 5.62 5.08 5.59 0.1M
2022-12-29 5.64 5.75 5.40 5.63 0.1M
2022-12-28 5.25 5.66 5.08 5.65 0.0M
2022-12-27 5.46 5.62 4.95 5.24 0.2M
2022-12-23 5.75 5.75 5.42 5.62 0.1M
2022-12-22 5.98 6.04 5.77 5.86 0.0M
2022-12-21 6.56 6.60 6.03 6.12 0.1M
2022-12-20 6.73 6.75 6.40 6.71 0.1M
2022-12-19 6.94 6.97 6.35 6.97 0.1M
2022-12-16 6.64 7.18 6.47 7.09 0.5M
2022-12-15 6.55 6.99 6.40 6.63 0.1M
2022-12-14 6.57 7.10 6.57 7.00 0.1M
2022-12-13 6.97 7.10 6.32 6.72 0.1M
2022-12-12 6.43 6.90 6.43 6.68 0.1M
2022-12-09 5.98 6.57 5.97 6.42 0.2M
2022-12-08 6.01 6.47 5.76 5.98 0.2M
2022-12-07 5.14 6.20 5.09 6.01 0.3M
2022-12-06 4.95 5.45 4.60 5.40 0.3M
2022-12-05 4.55 6.07 4.48 5.12 3.5M
2022-12-02 4.27 4.48 4.27 4.45 0.0M
2022-12-01 4.56 4.60 4.29 4.37 0.0M
2022-11-30 4.87 4.87 4.45 4.58 0.1M
2022-11-29 4.25 4.92 4.25 4.80 0.0M
2022-11-28 4.37 4.45 4.20 4.23 0.1M
2022-11-25 4.25 4.62 4.25 4.46 0.0M
2022-11-23 4.35 4.61 4.14 4.21 0.1M
2022-11-22 4.46 4.68 4.44 4.45 0.0M
2022-11-21 5.04 5.10 4.46 4.56 0.1M
2022-11-18 5.17 5.23 5.02 5.04 0.0M
2022-11-17 5.40 5.41 4.90 5.32 0.1M
2022-11-16 5.82 5.93 5.46 5.46 0.0M
2022-11-15 5.85 6.14 5.81 5.93 0.1M
2022-11-14 6.81 6.81 6.35 6.46 0.1M
2022-11-11 6.09 6.98 5.92 6.98 0.1M
2022-11-10 5.35 6.23 5.35 6.17 0.1M
2022-11-09 5.14 5.34 5.14 5.30 0.0M
2022-11-08 5.36 5.39 5.17 5.26 0.0M
2022-11-07 5.36 5.48 5.19 5.34 0.0M
2022-11-04 5.50 5.50 5.12 5.28 0.0M
2022-11-03 5.40 5.61 5.30 5.42 0.0M
2022-11-02 5.85 5.88 5.40 5.46 0.1M
2022-11-01 6.43 6.46 5.86 5.93 0.0M
2022-10-31 5.91 6.34 5.86 6.33 0.1M
2022-10-28 5.91 6.05 5.65 5.96 0.1M
2022-10-27 6.22 6.23 5.90 5.95 0.1M
2022-10-26 6.21 6.45 6.20 6.21 0.0M
2022-10-25 6.10 6.35 6.07 6.28 0.0M
2022-10-24 6.32 6.60 6.01 6.15 0.0M
2022-10-21 6.59 6.81 6.16 6.37 0.1M
2022-10-20 7.09 7.53 6.55 6.67 0.1M
2022-10-19 7.00 7.49 7.00 7.26 0.1M
2022-10-18 6.74 7.30 6.62 7.22 0.1M
2022-10-17 6.45 6.90 6.45 6.68 0.0M
2022-10-14 6.43 6.57 6.33 6.44 0.0M
2022-10-13 6.00 6.36 6.00 6.28 0.0M
2022-10-12 6.12 6.31 6.00 6.12 0.0M
2022-10-11 6.16 6.46 5.95 6.16 0.0M
2022-10-10 6.45 6.66 6.13 6.22 0.0M
2022-10-07 6.43 6.63 6.35 6.35 0.0M
2022-10-06 6.74 6.87 6.29 6.61 0.1M
2022-10-05 6.83 6.99 6.59 6.67 0.0M
2022-10-04 6.36 6.98 6.35 6.94 0.1M
2022-10-03 6.55 6.61 6.01 6.14 0.1M
2022-09-30 6.73 6.85 6.59 6.64 0.0M
2022-09-29 7.02 7.04 6.62 6.73 0.0M
2022-09-28 6.90 7.43 6.90 7.02 0.1M
2022-09-27 7.49 7.51 6.82 6.89 0.1M
2022-09-26 6.12 7.30 6.12 6.97 0.1M
2022-09-23 6.20 6.41 6.11 6.22 0.1M
2022-09-22 6.72 6.72 6.15 6.35 0.1M
2022-09-21 6.81 7.18 6.58 6.72 0.1M
2022-09-20 6.87 7.06 6.81 6.83 0.1M
2022-09-19 7.99 7.99 7.01 7.06 0.1M
2022-09-16 7.75 8.19 7.55 7.98 0.1M
2022-09-15 8.37 8.53 7.78 7.80 0.1M
2022-09-14 8.12 8.67 8.12 8.55 0.0M
2022-09-13 8.93 8.93 8.04 8.19 0.1M
2022-09-12 8.47 9.03 8.42 8.94 0.1M
2022-09-09 8.06 8.68 8.06 8.47 0.1M
2022-09-08 7.95 8.28 7.65 8.08 0.1M
2022-09-07 8.28 8.41 8.01 8.09 0.1M
2022-09-06 10.16 10.16 8.01 8.10 0.4M
2022-09-02 9.93 10.18 9.75 10.18 0.1M
2022-09-01 9.79 9.98 9.40 9.86 0.1M
2022-08-31 9.89 10.12 9.71 9.91 0.1M
2022-08-30 9.84 9.89 9.42 9.89 0.1M
2022-08-29 9.13 9.90 8.94 9.76 0.1M
2022-08-26 9.41 9.52 8.94 9.13 0.1M
2022-08-25 9.47 9.77 9.35 9.50 0.1M
2022-08-24 10.35 10.46 9.30 9.45 0.1M
2022-08-23 9.51 10.47 9.51 10.40 0.2M
2022-08-22 9.65 9.91 9.49 9.59 0.1M
2022-08-19 10.12 10.31 9.87 9.99 0.2M
2022-08-18 9.96 10.32 9.96 10.22 0.1M
2022-08-17 9.36 10.33 9.13 10.20 0.3M
2022-08-16 9.19 9.76 9.19 9.59 0.4M
2022-08-15 10.50 11.69 9.16 9.24 2.7M
2022-08-12 9.15 9.31 8.79 9.21 0.1M
2022-08-11 9.18 9.43 8.94 9.05 0.1M
2022-08-10 8.86 9.40 8.80 9.15 0.1M
2022-08-09 9.11 9.23 8.75 8.86 0.1M
2022-08-08 9.24 9.85 9.18 9.24 0.3M
2022-08-05 8.76 9.39 8.61 9.29 0.2M
2022-08-04 8.78 9.30 8.39 8.90 0.2M
2022-08-03 9.49 9.84 8.51 8.88 0.5M
2022-08-02 8.11 9.49 7.89 9.45 0.6M
2022-08-01 6.81 9.61 6.80 8.51 6.4M
2022-07-29 5.94 6.33 5.54 6.23 0.3M
2022-07-28 4.70 6.13 4.52 6.00 0.6M
2022-07-27 4.85 5.31 4.71 4.72 0.4M
2022-07-26 5.04 5.24 4.76 4.84 0.3M
2022-07-25 5.23 5.34 4.98 5.19 0.4M
2022-07-22 6.14 6.24 5.51 5.57 0.6M
2022-07-21 6.54 6.66 6.02 6.22 0.4M
2022-07-20 6.54 7.23 6.44 6.54 0.6M
2022-07-19 5.71 7.11 5.71 6.50 1.2M
2022-07-18 5.76 6.18 5.56 5.81 0.6M
2022-07-15 5.24 5.96 5.03 5.94 0.6M
2022-07-14 4.62 5.74 4.51 5.28 1.7M
2022-07-13 4.44 5.65 4.03 5.33 3.8M
2022-07-12 7.84 8.93 7.45 8.27 1.7M
2022-07-11 9.44 9.50 7.61 7.61 1.4M
2022-07-08 9.89 9.90 9.36 9.48 0.7M
2022-07-07 9.88 9.98 9.85 9.91 0.7M
2022-07-06 9.44 9.89 9.19 9.79 2.2M
2022-07-05 9.95 10.00 9.95 10.00 0.7M
2022-07-01 9.99 9.99 9.94 9.96 0.6M
2022-06-30 9.93 9.98 9.93 9.95 0.6M
2022-06-29 9.94 9.98 9.92 9.93 0.6M
2022-06-28 9.94 9.99 9.92 9.92 0.5M
2022-06-27 9.94 9.97 9.91 9.92 0.6M
2022-06-24 9.94 10.05 9.89 9.90 2.2M
2022-06-23 9.93 9.99 9.92 9.96 0.7M
2022-06-22 9.90 10.02 9.88 9.90 1.3M
2022-06-21 9.94 10.00 9.88 9.89 0.9M
2022-06-17 9.92 10.07 9.85 9.88 1.5M
2022-06-16 9.91 10.02 9.84 9.97 1.4M
2022-06-15 9.92 10.09 9.82 9.92 1.6M
2022-06-14 9.94 10.12 9.90 9.91 1.1M
2022-06-13 9.90 10.17 9.80 9.97 1.3M
2022-06-10 9.91 9.98 9.89 9.95 0.7M
2022-06-09 9.91 10.07 9.87 9.91 1.1M
2022-06-08 9.91 9.97 9.88 9.92 0.8M
2022-06-07 9.89 10.03 9.89 9.93 0.7M
2022-06-06 9.86 9.98 9.85 9.97 0.9M
2022-06-03 9.89 9.95 9.87 9.93 1.0M
2022-06-02 9.89 9.96 9.83 9.96 1.8M
2022-06-01 9.91 9.97 9.65 9.94 3.2M
2022-05-31 9.54 9.99 9.12 9.93 7.5M
2022-05-27 2.11 2.23 2.02 2.14 0.6M
2022-05-26 2.18 2.18 1.99 2.07 0.6M
2022-05-25 2.15 2.30 2.11 2.18 0.6M
2022-05-24 2.37 2.40 2.05 2.15 1.5M
2022-05-23 3.00 3.05 2.50 2.56 1.8M
2022-05-20 2.26 3.35 2.24 3.10 22.1M
2022-05-19 2.38 2.39 2.21 2.27 0.4M
2022-05-18 2.73 2.73 2.37 2.43 0.6M
2022-05-17 3.15 3.15 2.56 2.70 0.9M
2022-05-16 3.13 3.38 2.98 3.14 0.8M
2022-05-13 3.18 3.36 2.97 3.07 0.8M
2022-05-12 3.12 3.78 2.86 2.98 1.2M
2022-05-11 4.15 4.64 3.45 3.46 1.1M
2022-05-10 4.58 5.04 3.73 4.60 1.3M
2022-05-09 6.55 6.55 4.11 4.84 1.7M
2022-05-06 0.18 0.18 0.15 0.15 12.2M
2022-05-05 0.18 0.18 0.17 0.17 13.9M
2022-05-04 0.19 0.19 0.18 0.18 10.9M
2022-05-03 0.19 0.20 0.18 0.19 7.2M
2022-05-02 0.21 0.21 0.18 0.19 10.8M
2022-04-29 0.21 0.21 0.20 0.20 4.4M
2022-04-28 0.22 0.22 0.19 0.21 9.0M
2022-04-27 0.22 0.23 0.21 0.22 6.3M
2022-04-26 0.23 0.24 0.22 0.22 5.6M
2022-04-25 0.23 0.24 0.22 0.24 5.4M
2022-04-22 0.24 0.24 0.22 0.22 6.5M
2022-04-21 0.26 0.28 0.24 0.24 10.5M
2022-04-20 0.27 0.28 0.25 0.26 7.6M
2022-04-19 0.26 0.29 0.26 0.27 9.3M
2022-04-18 0.30 0.30 0.26 0.28 8.6M
2022-04-14 0.30 0.31 0.28 0.29 3.0M
2022-04-13 0.30 0.31 0.29 0.30 7.3M
2022-04-12 0.31 0.32 0.29 0.30 7.7M
2022-04-11 0.32 0.34 0.31 0.32 6.0M
2022-04-08 0.33 0.35 0.33 0.33 6.1M
2022-04-07 0.35 0.36 0.33 0.34 6.0M
2022-04-06 0.37 0.37 0.33 0.35 8.8M
2022-04-05 0.38 0.39 0.36 0.36 6.2M
2022-04-04 0.38 0.40 0.37 0.37 2.5M
2022-04-01 0.37 0.38 0.35 0.38 3.9M
2022-03-31 0.40 0.40 0.37 0.38 2.8M
2022-03-30 0.41 0.42 0.39 0.39 2.5M
2022-03-29 0.40 0.42 0.40 0.41 2.6M
2022-03-28 0.42 0.42 0.37 0.41 2.9M
2022-03-25 0.41 0.42 0.39 0.40 2.8M
2022-03-24 0.42 0.43 0.40 0.41 3.8M
2022-03-23 0.40 0.46 0.39 0.44 8.1M
2022-03-22 0.39 0.41 0.39 0.40 3.0M
2022-03-21 0.41 0.42 0.39 0.40 3.6M
2022-03-18 0.39 0.44 0.37 0.41 11.3M
2022-03-17 0.36 0.41 0.36 0.39 9.7M
2022-03-16 0.33 0.37 0.30 0.37 12.3M
2022-03-15 0.28 0.34 0.26 0.33 11.0M
2022-03-14 0.28 0.28 0.26 0.27 7.1M
2022-03-11 0.29 0.30 0.27 0.29 6.2M
2022-03-10 0.31 0.32 0.27 0.29 18.9M
2022-03-09 0.30 0.42 0.29 0.40 25.5M
2022-03-08 0.29 0.31 0.28 0.28 7.2M
2022-03-07 0.32 0.36 0.28 0.30 48.2M
2022-03-04 0.22 0.22 0.21 0.21 3.5M
2022-03-03 0.22 0.23 0.22 0.22 3.6M
2022-03-02 0.23 0.24 0.22 0.22 3.9M
2022-03-01 0.24 0.24 0.22 0.23 4.1M
2022-02-28 0.22 0.25 0.22 0.24 6.3M
2022-02-25 0.21 0.23 0.20 0.22 13.4M
2022-02-24 0.20 0.21 0.18 0.20 12.0M
2022-02-23 0.22 0.23 0.21 0.21 5.9M
2022-02-22 0.23 0.24 0.22 0.22 6.3M
2022-02-18 0.24 0.24 0.24 0.24 3.6M
2022-02-17 0.25 0.26 0.24 0.24 3.1M
2022-02-16 0.26 0.27 0.25 0.26 3.7M
2022-02-15 0.24 0.27 0.24 0.26 3.7M
2022-02-14 0.25 0.26 0.24 0.24 4.0M
2022-02-11 0.27 0.27 0.25 0.25 7.3M
2022-02-10 0.27 0.28 0.26 0.26 6.7M
2022-02-09 0.27 0.28 0.26 0.28 6.7M
2022-02-08 0.26 0.27 0.26 0.26 3.0M
2022-02-07 0.28 0.28 0.26 0.27 4.6M
2022-02-04 0.28 0.28 0.26 0.27 6.9M
2022-02-03 0.28 0.29 0.26 0.26 8.8M
2022-02-02 0.32 0.32 0.29 0.29 4.7M
2022-02-01 0.31 0.33 0.30 0.31 3.9M
2022-01-31 0.28 0.31 0.28 0.30 4.5M
2022-01-28 0.28 0.29 0.26 0.28 6.4M
2022-01-27 0.29 0.30 0.27 0.27 3.4M
2022-01-26 0.32 0.32 0.28 0.28 4.7M
2022-01-25 0.32 0.32 0.30 0.31 2.6M
2022-01-24 0.32 0.33 0.27 0.31 13.1M
2022-01-21 0.34 0.34 0.31 0.31 4.2M
2022-01-20 0.35 0.38 0.34 0.34 5.6M
2022-01-19 0.33 0.35 0.32 0.35 5.2M
2022-01-18 0.34 0.35 0.33 0.34 3.6M
2022-01-14 0.35 0.35 0.33 0.35 3.2M
2022-01-13 0.36 0.37 0.34 0.34 4.1M
2022-01-12 0.37 0.38 0.36 0.36 3.3M
2022-01-11 0.36 0.37 0.35 0.36 4.1M
2022-01-10 0.39 0.39 0.36 0.37 4.3M
2022-01-07 0.39 0.40 0.38 0.38 3.7M
2022-01-06 0.40 0.42 0.38 0.40 4.2M
2022-01-05 0.45 0.46 0.39 0.40 8.6M
2022-01-04 0.44 0.61 0.43 0.44 62.8M
2022-01-03 0.37 0.40 0.37 0.39 4.7M