Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Therapeuticsmd Inc (NQ: TXMD )

2.065 -0.035 (-1.67%)
Streaming Delayed Price Updated: 9:48 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 2.270 2.320 2.260 2.260 8,043 -0.03(-1.43%)
Jan 30, 2024 2.300 2.320 2.270 2.293 6,627 -0.01(-0.32%)
Jan 29, 2024 2.270 2.310 2.270 2.300 12,562 +0.03(+1.32%)
Jan 26, 2024 2.280 2.310 2.261 2.270 5,792 -0.03(-1.30%)
Jan 25, 2024 2.290 2.320 2.280 2.300 11,599 +0.01(+0.44%)
Jan 24, 2024 2.290 2.340 2.220 2.290 8,145 -0.02(-0.87%)
Jan 23, 2024 2.240 2.340 2.240 2.310 39,352 +0.07(+3.12%)
Jan 22, 2024 2.120 2.300 2.120 2.240 20,873 +0.01(+0.40%)
Jan 19, 2024 2.310 2.310 2.130 2.231 27,408 -0.04(-1.72%)
Jan 18, 2024 2.290 2.290 2.260 2.270 15,121 -0.01(-0.44%)
Jan 17, 2024 2.270 2.300 2.270 2.280 12,418 +0.00(+0.00%)
Jan 16, 2024 2.280 2.310 2.260 2.280 12,436 +0.00(+0.00%)
Jan 12, 2024 2.360 2.368 2.280 2.280 20,562 -0.06(-2.56%)
Jan 11, 2024 2.350 2.360 2.320 2.340 10,258 -0.03(-1.27%)
Jan 10, 2024 2.360 2.370 2.288 2.370 21,054 +0.01(+0.42%)
Jan 09, 2024 2.330 2.360 2.290 2.360 12,714 +0.00(+0.00%)
Jan 08, 2024 2.280 2.360 2.280 2.360 22,911 +0.08(+3.51%)
Jan 05, 2024 2.260 2.320 2.260 2.280 18,326 +0.00(+0.00%)
Jan 04, 2024 2.300 2.360 2.270 2.280 11,768 -0.02(-0.87%)
Jan 03, 2024 2.320 2.320 2.260 2.300 10,853 -0.03(-1.29%)
Jan 02, 2024 2.270 2.365 2.250 2.330 12,010 +0.08(+3.56%)
Dec 29, 2023 2.320 2.340 2.220 2.250 34,197 -0.11(-4.66%)
Dec 28, 2023 2.380 2.490 2.310 2.360 41,237 -0.03(-1.26%)
Dec 27, 2023 2.430 2.500 2.370 2.390 25,315 -0.07(-2.85%)
Dec 26, 2023 2.350 2.460 2.311 2.460 27,583 +0.15(+6.49%)
Dec 22, 2023 2.380 2.437 2.290 2.310 40,561 -0.09(-3.75%)
Dec 21, 2023 2.380 2.400 2.267 2.400 19,439 +0.09(+3.90%)
Dec 20, 2023 2.350 2.381 2.191 2.310 33,009 -0.06(-2.53%)
Dec 19, 2023 2.380 2.380 2.180 2.370 20,452 +0.02(+0.85%)
Dec 18, 2023 2.330 2.350 2.190 2.350 20,457 +0.01(+0.43%)
Dec 15, 2023 2.380 2.380 2.250 2.340 19,901 -0.05(-2.09%)
Dec 14, 2023 2.250 2.390 2.120 2.390 24,605 +0.14(+6.22%)
Dec 13, 2023 2.200 2.250 2.110 2.250 49,468 +0.05(+2.27%)
Dec 12, 2023 2.210 2.263 2.102 2.200 23,873 +0.00(+0.00%)
Dec 11, 2023 2.100 2.250 2.100 2.200 27,930 +0.12(+5.77%)
Dec 08, 2023 2.160 2.270 2.010 2.080 85,242 -0.13(-5.88%)
Dec 07, 2023 2.300 2.310 2.140 2.210 23,502 -0.04(-1.56%)
Dec 06, 2023 2.490 2.490 2.210 2.245 45,102 -0.25(-9.84%)
Dec 05, 2023 2.550 2.620 2.430 2.490 8,708 -0.05(-1.97%)
Dec 04, 2023 2.580 2.610 2.491 2.540 24,211 -0.20(-7.30%)
Dec 01, 2023 2.600 2.760 2.600 2.740 18,026 +0.16(+6.20%)
Nov 30, 2023 2.800 2.840 2.580 2.580 16,989 -0.21(-7.53%)
Nov 29, 2023 2.830 2.990 2.790 2.790 15,861 -0.06(-2.11%)
Nov 28, 2023 2.800 2.920 2.800 2.850 19,987 +0.06(+2.15%)
Nov 27, 2023 2.880 2.970 2.755 2.790 21,051 -0.18(-6.06%)
Nov 24, 2023 2.720 2.990 2.690 2.970 8,145 +0.19(+6.83%)
Nov 22, 2023 2.740 2.780 2.700 2.780 9,790 -0.01(-0.18%)
Nov 21, 2023 2.870 2.870 2.651 2.785 17,898 -0.13(-4.62%)
Nov 20, 2023 2.260 3.070 2.166 2.920 95,175 +0.65(+28.63%)
Nov 17, 2023 2.280 2.420 2.180 2.270 26,842 -0.08(-3.40%)
Nov 16, 2023 2.260 2.380 2.232 2.350 10,640 -0.01(-0.42%)
Nov 15, 2023 2.010 2.370 2.010 2.360 26,588 +0.35(+17.41%)
Nov 14, 2023 2.000 2.190 2.000 2.010 60,473 -0.01(-0.25%)
Nov 13, 2023 2.000 2.040 2.000 2.015 10,677 +0.02(+0.75%)
Nov 10, 2023 2.000 2.355 2.000 2.000 17,736 +0.00(+0.00%)
Nov 09, 2023 2.180 2.235 2.000 2.000 11,546 -0.20(-9.09%)
Nov 08, 2023 2.300 2.409 2.200 2.200 21,356 -0.16(-6.78%)
Nov 07, 2023 2.280 2.410 2.280 2.360 11,746 +0.03(+1.29%)
Nov 06, 2023 2.250 2.440 2.250 2.330 19,761 +0.12(+5.43%)
Nov 03, 2023 2.200 2.260 2.140 2.210 16,370 +0.01(+0.45%)
Nov 02, 2023 2.040 2.200 2.040 2.200 11,782 +0.09(+4.27%)
Nov 01, 2023 2.180 2.180 2.029 2.110 9,198 -0.02(-0.94%)
Oct 31, 2023 2.100 2.190 2.064 2.130 16,510 +0.06(+2.90%)
Oct 30, 2023 2.030 2.110 1.980 2.070 13,086 +0.06(+2.99%)
Oct 27, 2023 1.970 2.100 1.970 2.010 15,196 +0.01(+0.50%)
Oct 26, 2023 2.050 2.050 1.950 2.000 21,907 -0.06(-2.91%)
Oct 25, 2023 2.150 2.195 2.030 2.060 24,495 -0.08(-3.74%)
Oct 24, 2023 2.110 2.285 2.054 2.140 17,827 -0.04(-1.83%)
Oct 23, 2023 2.250 2.320 2.160 2.180 28,212 -0.10(-4.39%)
Oct 20, 2023 2.350 2.370 2.267 2.280 17,931 -0.07(-2.98%)
Oct 19, 2023 2.400 2.470 2.350 2.350 10,359 -0.03(-1.47%)
Oct 18, 2023 2.490 2.490 2.380 2.385 13,766 -0.19(-7.20%)
Oct 17, 2023 2.670 2.790 2.537 2.570 23,515 -0.10(-3.75%)
Oct 16, 2023 2.460 2.740 2.331 2.670 32,632 +0.13(+5.12%)
Oct 13, 2023 2.740 2.740 2.470 2.540 7,885 -0.03(-1.17%)
Oct 12, 2023 2.700 2.700 2.354 2.570 33,908 -0.03(-1.15%)
Oct 11, 2023 2.730 2.856 2.600 2.600 17,488 -0.16(-5.80%)
Oct 10, 2023 2.620 2.815 2.613 2.760 14,417 +0.08(+2.99%)
Oct 09, 2023 2.880 2.880 2.670 2.680 10,441 -0.17(-5.80%)
Oct 06, 2023 2.740 2.870 2.610 2.845 36,258 +0.10(+3.45%)
Oct 05, 2023 2.710 2.870 2.690 2.750 26,765 -0.01(-0.36%)
Oct 04, 2023 2.850 2.856 2.600 2.760 17,871 -0.14(-4.82%)
Oct 03, 2023 2.940 2.960 2.861 2.900 9,882 -0.09(-3.01%)
Oct 02, 2023 2.970 3.030 2.900 2.990 9,644 -0.03(-0.99%)
Sep 29, 2023 2.950 3.020 2.860 3.020 12,456 +0.08(+2.72%)
Sep 28, 2023 3.040 3.065 2.940 2.940 10,299 -0.08(-2.65%)
Sep 27, 2023 2.930 3.145 2.930 3.020 19,276 +0.10(+3.42%)
Sep 26, 2023 2.790 2.960 2.790 2.920 12,953 +0.03(+1.04%)
Sep 25, 2023 2.850 2.990 2.890 2.890 19,330 -0.12(-3.99%)
Sep 22, 2023 3.100 3.120 2.940 3.010 19,974 -0.07(-2.27%)
Sep 21, 2023 3.250 3.250 3.000 3.080 15,445 -0.17(-5.23%)
Sep 20, 2023 3.280 3.345 3.250 3.250 18,119 -0.08(-2.40%)
Sep 19, 2023 3.420 3.420 3.297 3.330 10,496 -0.09(-2.63%)
Sep 18, 2023 3.440 3.471 3.340 3.420 11,817 +0.09(+2.70%)
Sep 15, 2023 3.560 3.670 3.330 3.330 100,785 -0.29(-8.01%)
Sep 14, 2023 3.610 3.700 3.520 3.620 14,805 +0.09(+2.55%)
Sep 13, 2023 3.570 3.720 3.530 3.530 5,667 -0.09(-2.49%)
Sep 12, 2023 3.590 3.720 3.590 3.620 21,800 -0.01(-0.28%)
Sep 11, 2023 3.570 3.727 3.530 3.630 15,540 +0.03(+0.83%)
Sep 08, 2023 3.640 3.655 3.540 3.600 15,829 -0.04(-1.10%)
Sep 07, 2023 3.750 3.750 3.640 3.640 9,173 -0.04(-1.09%)
Sep 06, 2023 3.820 3.820 3.620 3.680 10,232 -0.11(-2.90%)
Sep 05, 2023 3.860 3.860 3.730 3.790 11,105 +0.01(+0.26%)
Sep 01, 2023 3.790 3.870 3.670 3.780 17,175 -0.01(-0.26%)
Aug 31, 2023 3.800 3.955 3.760 3.790 17,084 +0.00(+0.00%)
Aug 30, 2023 3.870 3.945 3.790 3.790 8,525 -0.10(-2.57%)
Aug 29, 2023 3.850 3.915 3.751 3.890 16,071 +0.11(+2.91%)
Aug 28, 2023 3.980 4.030 3.740 3.780 49,544 -0.25(-6.20%)
Aug 25, 2023 3.890 4.030 3.841 4.030 13,530 +0.10(+2.54%)
Aug 24, 2023 3.740 3.930 3.740 3.930 23,397 +0.00(+0.00%)
Aug 23, 2023 3.800 3.930 3.761 3.930 22,130 +0.09(+2.34%)
Aug 22, 2023 3.740 3.840 3.736 3.840 13,992 +0.02(+0.52%)
Aug 21, 2023 3.720 3.820 3.669 3.820 9,381 +0.07(+1.87%)
Aug 18, 2023 3.600 3.760 3.520 3.750 18,616 +0.10(+2.74%)
Aug 17, 2023 3.500 3.670 3.500 3.650 26,013 -0.01(-0.27%)
Aug 16, 2023 3.730 3.750 3.510 3.660 31,635 -0.18(-4.69%)
Aug 15, 2023 3.840 3.850 3.700 3.840 26,813 -0.01(-0.26%)
Aug 14, 2023 4.040 4.040 3.850 3.850 25,906 -0.11(-2.78%)
Aug 11, 2023 3.990 4.060 3.946 3.960 17,693 -0.04(-1.00%)
Aug 10, 2023 4.010 4.073 3.950 4.000 17,575 -0.01(-0.25%)
Aug 09, 2023 4.100 4.199 4.010 4.010 8,914 -0.11(-2.67%)
Aug 08, 2023 4.310 4.310 4.093 4.120 17,705 -0.06(-1.44%)
Aug 07, 2023 4.220 4.280 4.100 4.180 9,543 -0.08(-1.88%)
Aug 04, 2023 4.240 4.350 4.100 4.260 36,630 +0.05(+1.19%)
Aug 03, 2023 4.150 4.240 4.125 4.210 19,064 +0.04(+0.96%)
Aug 02, 2023 4.110 4.170 4.047 4.170 18,334 +0.06(+1.46%)
Aug 01, 2023 4.050 4.200 4.010 4.110 33,895 +0.05(+1.23%)
Jul 31, 2023 4.030 4.120 4.000 4.060 15,007 +0.06(+1.50%)
Jul 28, 2023 4.120 4.120 3.970 4.000 18,311 +0.02(+0.50%)
Jul 27, 2023 4.150 4.150 3.970 3.980 15,044 -0.12(-2.93%)
Jul 26, 2023 4.040 4.230 3.960 4.100 19,580 +0.07(+1.74%)
Jul 25, 2023 4.150 4.171 3.930 4.030 31,475 -0.11(-2.66%)
Jul 24, 2023 4.260 4.270 4.060 4.140 15,401 -0.06(-1.43%)
Jul 21, 2023 4.140 4.280 4.140 4.200 26,546 +0.06(+1.45%)
Jul 20, 2023 4.060 4.150 3.980 4.140 17,599 +0.09(+2.22%)
Jul 19, 2023 3.960 4.050 3.960 4.050 15,519 +0.05(+1.25%)
Jul 18, 2023 4.040 4.050 3.962 4.000 18,581 +0.03(+0.76%)
Jul 17, 2023 3.940 4.002 3.921 3.970 14,909 +0.04(+1.02%)
Jul 14, 2023 3.950 4.020 3.900 3.930 11,525 -0.01(-0.25%)
Jul 13, 2023 3.950 4.050 3.900 3.940 26,848 +0.00(+0.00%)
Jul 12, 2023 3.960 3.980 3.910 3.940 9,463 +0.00(+0.00%)
Jul 11, 2023 3.980 3.990 3.920 3.940 12,351 -0.01(-0.25%)
Jul 10, 2023 3.970 4.090 3.930 3.950 34,726 -0.12(-2.95%)
Jul 07, 2023 4.010 4.270 4.000 4.070 15,927 +0.08(+2.01%)
Jul 06, 2023 4.110 4.160 3.990 3.990 13,915 -0.15(-3.62%)
Jul 05, 2023 4.200 4.320 4.065 4.140 16,567 -0.04(-0.96%)
Jul 03, 2023 4.080 4.280 4.079 4.180 14,523 +0.06(+1.46%)
Jun 30, 2023 4.200 4.340 4.130 4.120 51,834 +0.01(+0.24%)
Jun 29, 2023 3.920 4.110 3.850 4.110 28,069 +0.16(+4.05%)
Jun 28, 2023 4.000 4.010 3.830 3.950 30,122 -0.05(-1.25%)
Jun 27, 2023 3.950 4.000 3.911 4.000 14,971 +0.05(+1.27%)
Jun 26, 2023 3.940 4.000 3.850 3.950 17,743 -0.11(-2.71%)
Jun 23, 2023 3.920 4.060 3.800 4.060 40,335 +0.09(+2.40%)
Jun 22, 2023 3.910 4.000 3.895 3.965 17,884 +0.02(+0.63%)
Jun 21, 2023 3.920 3.970 3.841 3.940 21,291 +0.02(+0.51%)
Jun 20, 2023 3.800 3.970 3.800 3.920 36,960 +0.07(+1.82%)
Jun 16, 2023 3.850 3.990 3.800 3.850 87,428 +0.01(+0.26%)
Jun 15, 2023 3.800 3.960 3.780 3.840 24,710 -0.04(-1.03%)
May 08, 2023 3.890 3.924 3.820 3.880 32,407 +0.05(+1.31%)
May 05, 2023 4.040 4.122 3.771 3.830 45,594 -0.22(-5.43%)
May 04, 2023 3.750 4.070 3.720 4.050 30,699 +0.22(+5.74%)
May 03, 2023 3.720 3.880 3.645 3.830 40,224 +0.14(+3.79%)
May 02, 2023 3.440 3.700 3.365 3.690 33,088 +0.27(+7.89%)
May 01, 2023 3.540 3.690 3.300 3.420 114,060 -0.12(-3.39%)
Apr 28, 2023 3.650 3.660 3.500 3.540 50,352 -0.09(-2.48%)
Apr 27, 2023 3.600 3.630 3.515 3.630 19,994 +0.10(+2.83%)
Apr 26, 2023 3.610 3.638 3.510 3.530 24,581 -0.08(-2.22%)
Apr 25, 2023 3.590 3.700 3.560 3.610 10,979 -0.09(-2.43%)
Apr 24, 2023 3.700 3.747 3.600 3.700 24,631 -0.04(-1.07%)
Apr 21, 2023 3.660 3.800 3.630 3.740 36,894 +0.05(+1.36%)
Apr 20, 2023 3.700 3.735 3.601 3.690 14,476 +0.00(+0.00%)
Apr 19, 2023 3.560 3.730 3.550 3.690 20,298 +0.05(+1.37%)
Apr 18, 2023 3.630 3.753 3.540 3.640 15,983 -0.03(-0.82%)
Apr 17, 2023 3.750 3.810 3.480 3.670 156,541 +0.05(+1.38%)
Apr 14, 2023 3.660 3.750 3.590 3.620 21,807 -0.16(-4.23%)
Apr 13, 2023 3.690 3.800 3.560 3.780 15,418 +0.15(+4.13%)
Apr 12, 2023 3.680 3.720 3.610 3.630 31,354 -0.02(-0.55%)
Apr 11, 2023 3.540 3.690 3.530 3.650 32,874 +0.07(+1.96%)
Apr 10, 2023 3.500 3.670 3.485 3.580 37,520 +0.02(+0.56%)
Apr 06, 2023 3.620 3.720 3.500 3.560 20,337 -0.09(-2.47%)
Apr 05, 2023 3.700 3.700 3.580 3.650 3,579 -0.02(-0.54%)
Apr 04, 2023 3.690 3.718 3.600 3.670 7,910 -0.04(-1.08%)
Apr 03, 2023 3.660 3.830 3.585 3.710 21,177 -0.04(-1.07%)
Mar 31, 2023 3.660 3.850 3.630 3.750 28,211 +0.05(+1.35%)
Mar 30, 2023 3.540 3.702 3.434 3.700 12,528 +0.16(+4.52%)
Mar 29, 2023 3.570 3.670 3.470 3.540 32,991 +0.05(+1.43%)
Mar 28, 2023 3.610 3.660 3.470 3.490 41,068 -0.22(-6.06%)
Mar 27, 2023 3.840 3.840 3.530 3.715 90,044 -0.15(-3.76%)
Mar 24, 2023 3.590 3.900 3.442 3.860 59,757 +0.27(+7.52%)
Mar 23, 2023 3.410 3.590 3.410 3.590 54,691 +0.19(+5.59%)
Mar 22, 2023 3.490 3.580 3.400 3.400 28,078 -0.12(-3.41%)
Mar 21, 2023 3.640 3.640 3.460 3.520 46,442 -0.05(-1.40%)
Mar 20, 2023 3.380 3.580 3.310 3.570 60,978 +0.09(+2.59%)
Mar 17, 2023 3.470 3.510 3.250 3.480 41,516 +0.03(+0.87%)
Mar 16, 2023 3.610 3.626 3.400 3.450 54,167 -0.20(-5.48%)
Mar 15, 2023 3.700 3.800 3.590 3.650 47,321 -0.16(-4.20%)
Mar 14, 2023 3.920 4.310 3.805 3.810 38,333 -0.05(-1.30%)
Mar 13, 2023 3.770 3.980 3.750 3.860 21,587 -0.02(-0.52%)
Mar 10, 2023 4.280 4.350 3.830 3.880 61,518 -0.48(-11.01%)
Mar 09, 2023 4.570 4.690 4.301 4.360 28,038 -0.31(-6.64%)
Mar 08, 2023 4.530 4.680 4.391 4.670 10,173 +0.12(+2.64%)
Mar 07, 2023 4.670 4.830 4.250 4.550 99,897 -0.20(-4.21%)
Mar 06, 2023 4.910 4.990 4.720 4.750 21,767 -0.20(-4.04%)
Mar 03, 2023 5.030 5.030 4.820 4.950 20,794 -0.05(-1.00%)
Mar 02, 2023 4.860 5.000 4.850 5.000 13,971 +0.09(+1.83%)
Mar 01, 2023 4.870 5.020 4.830 4.910 34,250 -0.05(-1.01%)
Feb 28, 2023 4.900 4.970 4.750 4.960 9,442 +0.02(+0.40%)
Feb 27, 2023 5.010 5.030 4.752 4.940 31,300 -0.05(-1.00%)
Feb 24, 2023 4.900 5.030 4.838 4.990 36,784 +0.01(+0.20%)
Feb 23, 2023 5.110 5.210 4.890 4.980 25,313 -0.06(-1.19%)
Feb 22, 2023 5.150 5.300 5.040 5.040 27,707 -0.08(-1.56%)
Feb 21, 2023 5.290 5.300 5.050 5.120 13,556 -0.15(-2.85%)
Feb 17, 2023 5.190 5.350 5.100 5.270 48,160 +0.08(+1.54%)
Feb 16, 2023 5.110 5.190 5.010 5.190 23,315 +0.06(+1.17%)
Feb 15, 2023 4.980 5.180 4.980 5.130 17,151 +0.10(+1.99%)
Feb 14, 2023 5.010 5.060 4.920 5.030 16,204 +0.02(+0.40%)
Feb 13, 2023 5.050 5.090 4.880 5.010 24,755 +0.01(+0.20%)
Feb 10, 2023 4.950 5.090 4.910 5.000 23,716 +0.02(+0.40%)
Feb 09, 2023 5.140 5.194 4.950 4.980 28,901 -0.21(-4.05%)
Feb 08, 2023 5.110 5.270 5.080 5.190 17,307 -0.05(-0.95%)
Feb 07, 2023 5.110 5.300 5.100 5.240 17,319 +0.08(+1.55%)
Feb 06, 2023 5.150 5.330 5.120 5.160 30,832 -0.04(-0.77%)
Feb 03, 2023 5.320 5.400 5.150 5.200 34,511 -0.05(-0.95%)
Feb 02, 2023 5.400 5.480 5.150 5.250 71,496 -0.06(-1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.