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, 2020 110.50 112.00 75.00 79.00 524,294 -9.00(-10.23%)
Apr 29, 2020 57.00 92.00 54.00 88.00 516,733 +38.50(+77.78%)
Apr 28, 2020 49.50 52.00 49.00 49.50 49,261 +0.50(+1.02%)
Apr 27, 2020 46.50 50.00 46.00 49.00 58,049 +2.91(+6.33%)
Apr 24, 2020 46.50 46.62 45.05 46.09 35,146 +0.09(+0.18%)
Apr 23, 2020 46.00 46.50 45.00 46.00 41,621 +0.50(+1.10%)
Apr 22, 2020 46.50 47.00 45.00 45.50 36,026 +0.00(+0.00%)
Apr 21, 2020 46.50 47.50 45.00 45.50 47,595 -2.00(-4.21%)
Apr 20, 2020 47.50 50.50 45.50 47.50 61,707 -0.22(-0.45%)
Apr 17, 2020 48.42 49.00 45.63 47.72 50,202 +0.72(+1.52%)
Apr 16, 2020 45.00 47.00 43.50 47.00 102,322 +3.50(+8.05%)
Apr 15, 2020 45.00 46.00 42.50 43.50 70,325 -3.00(-6.45%)
Apr 14, 2020 45.75 48.00 43.00 46.50 217,066 +1.00(+2.20%)
Apr 13, 2020 51.50 52.00 45.00 45.50 219,851 -5.50(-10.78%)
Apr 09, 2020 49.50 53.00 48.13 51.00 65,180 +2.50(+5.15%)
Apr 08, 2020 45.50 48.50 44.00 48.50 61,127 +4.00(+8.99%)
Apr 07, 2020 46.50 47.50 44.00 44.50 90,331 -2.00(-4.30%)
Apr 06, 2020 48.50 49.00 45.00 46.50 54,328 +0.52(+1.13%)
Apr 03, 2020 49.74 50.00 45.00 45.98 66,926 -4.02(-8.04%)
Apr 02, 2020 51.00 51.00 49.00 50.00 43,249 +0.15(+0.30%)
Apr 01, 2020 49.50 51.50 47.50 49.85 58,815 -3.15(-5.94%)
Mar 31, 2020 51.50 54.00 51.00 53.00 47,834 -0.50(-0.93%)
Mar 30, 2020 56.00 56.50 50.00 53.50 61,934 -0.50(-0.93%)
Mar 27, 2020 59.50 61.00 52.00 54.00 84,240 -10.50(-16.28%)
Mar 26, 2020 62.50 66.00 60.00 64.50 69,493 +1.00(+1.57%)
Mar 25, 2020 60.00 66.50 54.50 63.50 118,170 +4.00(+6.72%)
Mar 24, 2020 51.50 60.50 51.00 59.50 97,370 +10.74(+22.04%)
Mar 23, 2020 50.50 52.00 44.93 48.76 122,386 -1.74(-3.46%)
Mar 20, 2020 54.50 55.50 48.75 50.50 107,806 -3.00(-5.61%)
Mar 19, 2020 49.50 53.50 47.50 53.50 74,056 +3.50(+7.00%)
Mar 18, 2020 58.50 61.00 47.50 50.00 111,648 -13.50(-21.26%)
Mar 17, 2020 64.50 65.00 56.50 63.50 146,636 +0.50(+0.79%)
Mar 16, 2020 65.50 68.50 59.00 63.00 93,686 -11.50(-15.44%)
Mar 13, 2020 68.50 74.50 57.50 74.50 93,252 +6.50(+9.56%)
Mar 12, 2020 68.00 73.50 67.00 68.00 122,254 -8.00(-10.53%)
Mar 11, 2020 78.00 79.00 72.50 76.00 45,227 -4.50(-5.59%)
Mar 10, 2020 80.50 84.50 75.00 80.50 55,469 +4.00(+5.23%)
Mar 09, 2020 80.50 82.50 72.00 76.50 77,416 -8.00(-9.47%)
Mar 06, 2020 87.50 91.00 82.50 84.50 107,556 -5.50(-6.11%)
Mar 05, 2020 90.00 94.50 87.50 90.00 60,702 -3.00(-3.23%)
Mar 04, 2020 83.00 99.00 83.00 93.00 107,550 +11.50(+14.11%)
Mar 03, 2020 84.00 89.00 79.50 81.50 69,762 +0.00(+0.00%)
Mar 02, 2020 87.50 87.50 77.00 81.50 77,766 -3.00(-3.55%)
Feb 28, 2020 80.00 85.50 79.00 84.50 83,142 +1.50(+1.81%)
Feb 27, 2020 87.50 90.00 81.00 83.00 92,971 -6.00(-6.74%)
Feb 26, 2020 95.50 95.50 87.50 89.00 87,971 -3.50(-3.78%)
Feb 25, 2020 96.50 98.50 91.50 92.50 97,262 -2.50(-2.63%)
Feb 24, 2020 101.00 102.50 93.00 95.00 165,108 -8.00(-7.77%)
Feb 21, 2020 107.50 108.50 101.00 103.00 89,662 -4.50(-4.19%)
Feb 20, 2020 124.00 125.00 98.50 107.50 323,061 -12.50(-10.42%)
Feb 19, 2020 119.50 122.50 113.00 120.00 113,869 -1.00(-0.83%)
Feb 18, 2020 125.00 127.00 119.50 121.00 31,348 -3.00(-2.42%)
Feb 14, 2020 122.00 124.50 120.00 124.00 25,916 +2.00(+1.64%)
Feb 13, 2020 126.00 128.50 121.50 122.00 35,802 -3.00(-2.40%)
Feb 12, 2020 130.50 134.00 124.50 125.00 49,013 -4.50(-3.47%)
Feb 11, 2020 124.50 131.50 123.00 129.50 76,941 +7.00(+5.71%)
Feb 10, 2020 116.50 122.50 115.00 122.50 41,967 +5.50(+4.70%)
Feb 07, 2020 121.00 123.50 115.50 117.00 42,432 -4.00(-3.31%)
Feb 06, 2020 129.00 129.50 119.50 121.00 53,408 -7.50(-5.84%)
Feb 05, 2020 120.00 128.50 117.50 128.50 118,067 +13.00(+11.26%)
Feb 04, 2020 114.00 116.50 112.00 115.50 65,641 +2.50(+2.21%)
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.