TXMD - TherapeuticsMD, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 giu 20192,61002,79002,54002,71002,71002.647.300
18 giu 20192,69002,73002,54002,59002,59003.595.000
17 giu 20192,46002,67002,41002,66002,66002.944.700
14 giu 20192,56002,60002,43002,44002,44003.251.500
13 giu 20192,47002,61002,38002,58002,58004.897.400
12 giu 20192,34002,60002,30002,46002,46006.997.300
11 giu 20192,99003,03002,21002,38002,380018.932.800
10 giu 20193,18003,22002,83003,01003,01005.572.500
07 giu 20193,36003,36003,07003,15003,15004.031.900
06 giu 20193,18003,31003,15003,21003,21002.846.300
05 giu 20193,23003,25003,07003,19003,19003.608.800
04 giu 20193,13003,25003,09003,19003,19002.252.900
03 giu 20193,06003,15002,99003,11003,11002.990.900
31 mag 20192,96003,09002,95003,06003,06002.271.800
30 mag 20193,14003,15002,96003,00003,00002.064.600
29 mag 20193,00003,16002,93003,12003,12003.075.100
28 mag 20193,20003,20002,96003,03003,03003.729.100
24 mag 20193,10003,32003,10003,18003,18002.306.400
23 mag 20193,14003,21003,00003,08003,08002.707.700
22 mag 20193,25003,29003,12003,18003,18002.805.100
21 mag 20193,30003,31003,24003,26003,26002.454.100
20 mag 20193,30003,35003,24003,29003,29002.952.700
17 mag 20193,45003,50003,31003,33003,33002.495.400
16 mag 20193,25003,58003,25003,45003,45004.783.100
15 mag 20193,38003,39003,21003,25003,25005.716.100
14 mag 20193,32003,36003,19003,31003,31005.316.800
13 mag 20193,41003,43003,25003,30003,30004.020.700
10 mag 20193,56003,63003,32003,45003,45008.270.000
09 mag 20193,66003,66003,45003,55003,55006.983.100
08 mag 20193,92003,97003,65003,69003,69004.007.400
07 mag 20193,95004,04003,75003,80003,80008.202.800
06 mag 20194,30004,69004,28004,55004,55005.366.300
03 mag 20194,34004,41004,31004,36004,36002.425.300
02 mag 20194,25004,34004,15004,29004,29001.274.500
01 mag 20194,28004,38004,21004,24004,24001.792.000
30 apr 20194,34004,39004,17004,30004,30002.616.600
29 apr 20194,16004,39004,16004,28004,28002.123.200
26 apr 20194,10004,17004,07004,13004,13002.248.000
25 apr 20194,12004,14004,04004,11004,11002.160.400
24 apr 20194,20004,21004,06004,10004,10002.871.900
23 apr 20194,25004,29004,12004,18004,18002.898.500
22 apr 20194,24004,30004,13004,24004,24002.771.500
18 apr 20194,23004,36004,12004,23004,23003.986.600
17 apr 20194,59004,60004,16004,20004,20003.723.600
16 apr 20194,48004,53004,29004,36004,36002.410.100
15 apr 20194,57004,60004,43004,47004,47002.541.500
12 apr 20194,65004,67004,50004,55004,55001.954.200
11 apr 20194,69004,72004,59004,63004,63002.392.400
10 apr 20194,80004,85004,65004,68004,68001.975.100
09 apr 20194,80004,85004,75004,81004,81002.421.400
08 apr 20194,88004,97004,80004,81004,81001.971.100
05 apr 20194,96005,04004,87004,91004,91002.184.100
04 apr 20194,91004,96004,85004,95004,95001.278.900
03 apr 20194,94005,00004,86004,91004,91001.066.500
02 apr 20194,82004,94004,81004,90004,90001.802.000
01 apr 20194,89004,92004,80004,82004,82001.613.200
29 mar 20194,98004,99004,84004,87004,87002.175.400
28 mar 20194,89004,96004,87004,90004,90001.852.000
27 mar 20194,91004,97004,80004,87004,87002.272.900
26 mar 20195,03005,07004,89004,93004,93002.289.600
25 mar 20195,18005,26004,96005,01005,01003.156.700
22 mar 20195,41005,50005,17005,19005,19003.460.900
21 mar 20195,49005,65005,43005,44005,44001.983.100
20 mar 20195,53005,59005,45005,52005,52001.450.500
19 mar 20195,54005,63005,47005,54005,54001.504.600
18 mar 20195,48005,60005,46005,53005,53001.964.200
15 mar 20195,60005,63005,43005,46005,46004.323.100
14 mar 20195,69005,76005,59005,59005,59002.306.200
13 mar 20195,79005,82005,66005,70005,70001.807.000
12 mar 20195,58005,81005,52005,75005,75003.705.300
11 mar 20195,69005,69005,47005,53005,53003.134.000
08 mar 20195,59005,72005,52005,70005,70001.232.500
07 mar 20195,57005,70005,46005,68005,68001.709.900
06 mar 20195,71005,92005,49005,59005,59003.858.400
05 mar 20195,90005,99005,77005,79005,79002.398.600
04 mar 20196,00006,09005,78005,92005,92003.321.400
01 mar 20195,76006,02005,71005,94005,94003.451.400
28 feb 20195,83005,88005,67005,72005,72002.094.800
27 feb 20195,68005,98005,63005,83005,83003.733.500
26 feb 20195,40005,85005,40005,70005,70004.776.800
25 feb 20195,42005,52005,19005,44005,44003.937.300
22 feb 20195,19005,62005,11005,40005,40006.795.300
21 feb 20195,50005,55005,04005,09005,09006.492.000
20 feb 20196,00006,08005,46005,46005,46005.105.900
19 feb 20195,67006,03005,67005,99005,99004.017.900
15 feb 20195,79005,98005,63005,65005,65002.632.400
14 feb 20195,63005,81005,59005,73005,73002.054.700
13 feb 20195,61005,73005,58005,63005,63002.739.700
12 feb 20195,33005,65005,33005,61005,61002.799.800
11 feb 20195,24005,40005,20005,29005,29001.639.900
08 feb 20195,40005,40005,18005,23005,23002.962.100
07 feb 20195,52005,61005,36005,43005,43002.661.900
06 feb 20195,64005,72005,31005,59005,59004.501.100
05 feb 20195,81005,97005,65005,82005,82003.668.900
04 feb 20195,39005,79005,35005,76005,76003.666.500
01 feb 20195,28005,55005,23005,39005,39002.155.900
31 gen 20195,11005,31005,06005,25005,25002.000.900
30 gen 20195,01005,13004,93005,09005,09002.721.100
29 gen 20195,07005,09004,95005,01005,01002.905.800
28 gen 20195,19005,22005,03005,07005,07002.358.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità