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 )

2.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Apr 30, 2018 279.00 284.50 275.00 275.00 49,921 -3.50(-1.26%)
Apr 27, 2018 279.50 283.25 277.50 278.50 62,387 +0.50(+0.18%)
Apr 26, 2018 276.00 281.75 276.00 278.00 46,167 +2.50(+0.91%)
Apr 25, 2018 279.50 282.50 275.00 275.50 30,563 -5.00(-1.78%)
Apr 24, 2018 286.50 288.27 278.50 280.50 25,957 -3.50(-1.23%)
Apr 23, 2018 284.50 289.00 280.00 284.00 19,150 -1.50(-0.53%)
Apr 20, 2018 290.50 292.50 284.00 285.50 25,069 -7.00(-2.39%)
Apr 19, 2018 291.00 296.81 288.00 292.50 41,240 +1.50(+0.52%)
Apr 18, 2018 288.00 296.00 281.50 291.00 38,840 +5.00(+1.75%)
Apr 17, 2018 278.00 287.00 275.00 286.00 34,315 +9.50(+3.44%)
Apr 16, 2018 275.50 281.30 272.50 276.50 30,688 +3.50(+1.28%)
Apr 13, 2018 276.50 278.00 267.00 273.00 27,391 -4.00(-1.44%)
Apr 12, 2018 285.50 289.50 273.50 277.00 37,458 -6.50(-2.29%)
Apr 11, 2018 258.50 285.00 255.50 283.50 91,212 +25.00(+9.67%)
Apr 10, 2018 252.50 262.00 248.25 258.50 53,597 +10.00(+4.02%)
Apr 09, 2018 256.00 260.00 248.50 248.50 36,187 -4.50(-1.78%)
Apr 06, 2018 253.00 35,922 -5.00(-1.94%)
Apr 05, 2018 257.00 259.62 251.50 258.00 57,481 +1.00(+0.39%)
Apr 04, 2018 240.50 258.50 240.50 257.00 45,848 +14.50(+5.98%)
Apr 03, 2018 242.00 246.50 237.00 242.50 44,574 +3.00(+1.25%)
Apr 02, 2018 241.00 244.50 236.00 239.50 37,900 -4.00(-1.64%)
Mar 29, 2018 243.50 243.50 243.50 0 -9.00(-3.56%)
Mar 28, 2018 237.50 262.00 237.50 252.50 77,975 +15.50(+6.54%)
Mar 27, 2018 253.00 253.00 233.00 237.00 41,548 -14.00(-5.58%)
Mar 26, 2018 252.50 253.00 239.00 251.00 53,129 +3.00(+1.21%)
Mar 23, 2018 252.50 257.00 246.50 248.00 31,892 -2.50(-1.00%)
Mar 22, 2018 258.50 260.50 250.50 250.50 31,081 -8.50(-3.28%)
Mar 21, 2018 254.00 261.00 253.00 259.00 21,221 +4.00(+1.57%)
Mar 20, 2018 259.50 263.50 251.50 255.00 20,263 -4.50(-1.73%)
Mar 19, 2018 260.50 261.50 255.25 259.50 16,757 -3.00(-1.14%)
Mar 16, 2018 257.00 263.50 256.00 262.50 43,206 +4.50(+1.74%)
Mar 15, 2018 263.50 265.00 257.00 258.00 23,308 -4.00(-1.53%)
Mar 14, 2018 265.50 266.00 258.50 262.00 31,021 -2.00(-0.76%)
Mar 13, 2018 270.00 273.25 263.00 264.00 31,930 -3.50(-1.31%)
Mar 12, 2018 277.50 277.50 265.00 267.50 37,281 -6.00(-2.19%)
Mar 09, 2018 273.50 284.50 268.50 273.50 117,348 +4.50(+1.67%)
Mar 08, 2018 258.50 271.50 258.50 269.00 36,726 +9.50(+3.66%)
Mar 07, 2018 252.50 263.00 251.00 259.50 30,787 +6.00(+2.37%)
Mar 06, 2018 259.50 259.50 252.50 253.50 24,668 -6.50(-2.50%)
Mar 05, 2018 254.50 261.00 250.50 260.00 22,547 +5.50(+2.16%)
Mar 02, 2018 248.00 256.00 248.00 254.50 44,408 +5.00(+2.00%)
Mar 01, 2018 250.00 258.75 248.50 249.50 43,756 -0.50(-0.20%)
Feb 28, 2018 263.50 264.00 250.00 250.00 63,047 -13.50(-5.12%)
Feb 27, 2018 271.00 276.50 262.50 263.50 24,677 -7.50(-2.77%)
Feb 26, 2018 272.00 274.75 264.00 271.00 26,453 +2.50(+0.93%)
Feb 23, 2018 250.50 268.95 248.00 268.50 33,722 +18.00(+7.19%)
Feb 22, 2018 250.50 60,710 -5.00(-1.96%)
Feb 21, 2018 267.50 281.75 245.00 255.50 64,477 -10.00(-3.77%)
Feb 20, 2018 276.00 277.44 265.50 265.50 31,289 -13.50(-4.84%)
Feb 16, 2018 279.00 279.00 279.00 0 +3.00(+1.09%)
Feb 15, 2018 274.00 278.50 270.00 276.00 26,842 +2.50(+0.91%)
Feb 14, 2018 265.50 278.45 263.50 273.50 28,521 +4.50(+1.67%)
Feb 13, 2018 271.00 275.00 265.50 269.00 20,219 -5.00(-1.82%)
Feb 12, 2018 272.50 282.00 268.50 274.00 32,033 +3.50(+1.29%)
Feb 09, 2018 267.50 273.00 254.50 270.50 38,405 +3.50(+1.31%)
Feb 08, 2018 274.00 274.00 264.00 267.00 31,133 -7.00(-2.55%)
Feb 07, 2018 280.50 281.50 270.00 274.00 30,766 -7.50(-2.66%)
Feb 06, 2018 258.50 282.00 254.50 281.50 65,513 +8.00(+2.93%)
Feb 05, 2018 272.50 277.75 266.50 273.50 31,409 -2.00(-0.73%)
Feb 02, 2018 275.50 284.50 272.00 275.50 40,275 -2.50(-0.90%)
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.