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:

Therapeuticsmd Inc (NQ: TXMD )

2.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 5.150 5.367 5.150 5.310 24,069 +0.04(+0.76%)
Jan 31, 2023 5.180 5.300 5.180 5.270 24,590 +0.05(+0.96%)
Jan 30, 2023 5.200 5.440 5.170 5.220 41,544 -0.12(-2.25%)
Jan 27, 2023 5.070 5.510 5.040 5.340 224,859 +0.26(+5.12%)
Jan 26, 2023 5.170 5.340 5.010 5.080 62,671 -0.13(-2.50%)
Jan 25, 2023 5.100 5.350 5.100 5.210 34,142 -0.03(-0.57%)
Jan 24, 2023 5.260 5.430 5.160 5.240 52,369 -0.08(-1.50%)
Jan 23, 2023 5.380 5.550 5.300 5.320 53,910 -0.17(-3.10%)
Jan 20, 2023 5.250 5.490 5.250 5.490 13,920 +0.14(+2.62%)
Jan 19, 2023 5.430 5.430 5.280 5.350 13,629 -0.04(-0.74%)
Jan 18, 2023 5.470 5.640 5.260 5.390 39,580 -0.13(-2.36%)
Jan 17, 2023 5.300 5.600 5.260 5.520 53,720 +0.12(+2.22%)
Jan 13, 2023 5.300 5.500 5.150 5.400 36,534 +0.00(+0.00%)
Jan 12, 2023 5.080 5.440 5.020 5.400 50,549 +0.23(+4.45%)
Jan 11, 2023 5.510 5.610 5.035 5.170 148,250 -0.47(-8.33%)
Jan 10, 2023 5.280 5.640 5.280 5.640 29,061 +0.31(+5.82%)
Jan 09, 2023 5.370 5.730 5.220 5.330 61,827 -0.17(-3.09%)
Jan 06, 2023 5.810 5.890 5.310 5.500 55,679 -0.15(-2.65%)
Jan 05, 2023 6.300 6.300 5.650 5.650 42,869 -0.60(-9.60%)
Jan 04, 2023 6.010 6.270 5.900 6.250 42,410 +0.00(+0.00%)
Jan 03, 2023 6.130 6.490 5.610 6.250 98,193 +0.66(+11.81%)
Dec 30, 2022 5.470 5.620 5.080 5.590 71,383 -0.04(-0.71%)
Dec 29, 2022 5.640 5.750 5.400 5.630 79,056 -0.02(-0.35%)
Dec 28, 2022 5.250 5.660 5.082 5.650 44,772 +0.41(+7.82%)
Dec 27, 2022 5.460 5.620 4.950 5.240 224,857 -0.38(-6.76%)
Dec 23, 2022 5.750 5.750 5.415 5.620 78,361 -0.24(-4.10%)
Dec 22, 2022 5.980 6.042 5.770 5.860 19,390 -0.26(-4.25%)
Dec 21, 2022 6.560 6.600 6.025 6.120 69,649 -0.59(-8.79%)
Dec 20, 2022 6.730 6.750 6.400 6.710 57,370 -0.26(-3.73%)
Dec 19, 2022 6.940 6.970 6.350 6.970 95,980 -0.12(-1.69%)
Dec 16, 2022 6.640 7.180 6.470 7.090 527,679 +0.46(+6.94%)
Dec 15, 2022 6.550 6.990 6.396 6.630 91,630 -0.37(-5.29%)
Dec 14, 2022 6.570 7.100 6.570 7.000 95,253 +0.28(+4.17%)
Dec 13, 2022 6.970 7.100 6.320 6.720 118,305 +0.04(+0.60%)
Dec 12, 2022 6.430 6.900 6.430 6.680 132,098 +0.26(+4.05%)
Dec 09, 2022 5.980 6.570 5.970 6.420 176,776 +0.44(+7.36%)
Dec 08, 2022 6.010 6.470 5.755 5.980 197,672 -0.03(-0.50%)
Dec 07, 2022 5.140 6.200 5.090 6.010 328,169 +0.61(+11.30%)
Dec 06, 2022 4.950 5.450 4.600 5.400 280,091 +0.28(+5.47%)
Dec 05, 2022 4.550 6.070 4.480 5.120 3,476,168 +0.67(+15.06%)
Dec 02, 2022 4.270 4.480 4.270 4.450 27,091 +0.08(+1.83%)
Dec 01, 2022 4.560 4.600 4.292 4.370 47,066 -0.21(-4.59%)
Nov 30, 2022 4.870 4.870 4.450 4.580 139,398 -0.22(-4.58%)
Nov 29, 2022 4.250 4.916 4.250 4.800 45,504 +0.57(+13.48%)
Nov 28, 2022 4.370 4.450 4.200 4.230 96,077 -0.23(-5.16%)
Nov 25, 2022 4.250 4.620 4.250 4.460 36,956 +0.25(+5.94%)
Nov 23, 2022 4.350 4.610 4.140 4.210 71,775 -0.24(-5.39%)
Nov 22, 2022 4.460 4.680 4.440 4.450 40,689 -0.11(-2.41%)
Nov 21, 2022 5.040 5.100 4.460 4.560 56,920 -0.48(-9.52%)
Nov 18, 2022 5.170 5.230 5.020 5.040 41,111 -0.28(-5.26%)
Nov 17, 2022 5.400 5.410 4.900 5.320 136,915 -0.14(-2.56%)
Nov 16, 2022 5.820 5.930 5.460 5.460 25,736 -0.47(-7.93%)
Nov 15, 2022 5.850 6.144 5.810 5.930 125,853 -0.53(-8.20%)
Nov 14, 2022 6.810 6.810 6.350 6.460 61,632 -0.52(-7.45%)
Nov 11, 2022 6.090 6.980 5.920 6.980 68,215 +0.81(+13.13%)
Nov 10, 2022 5.350 6.230 5.350 6.170 66,839 +0.87(+16.42%)
Nov 09, 2022 5.140 5.340 5.140 5.300 20,793 +0.04(+0.76%)
Nov 08, 2022 5.360 5.390 5.170 5.260 27,573 -0.08(-1.50%)
Nov 07, 2022 5.360 5.480 5.190 5.340 33,398 +0.06(+1.14%)
Nov 04, 2022 5.500 5.500 5.120 5.280 29,325 -0.14(-2.58%)
Nov 03, 2022 5.400 5.610 5.300 5.420 34,326 -0.04(-0.73%)
Nov 02, 2022 5.850 5.880 5.400 5.460 69,296 -0.47(-7.93%)
Nov 01, 2022 6.430 6.460 5.860 5.930 47,597 -0.40(-6.32%)
Oct 31, 2022 5.910 6.340 5.864 6.330 57,210 +0.37(+6.21%)
Oct 28, 2022 5.910 6.050 5.650 5.960 85,894 +0.01(+0.25%)
Oct 27, 2022 6.220 6.230 5.900 5.945 99,499 -0.26(-4.27%)
Oct 26, 2022 6.210 6.450 6.200 6.210 30,826 -0.07(-1.11%)
Oct 25, 2022 6.100 6.350 6.070 6.280 45,502 +0.13(+2.11%)
Oct 24, 2022 6.320 6.600 6.010 6.150 41,323 -0.22(-3.45%)
Oct 21, 2022 6.590 6.810 6.160 6.370 55,333 -0.30(-4.50%)
Oct 20, 2022 7.090 7.530 6.550 6.670 61,136 -0.59(-8.13%)
Oct 19, 2022 7.000 7.490 7.000 7.260 62,748 +0.04(+0.55%)
Oct 18, 2022 6.740 7.296 6.620 7.220 69,813 +0.54(+8.08%)
Oct 17, 2022 6.450 6.900 6.450 6.680 44,835 +0.24(+3.73%)
Oct 14, 2022 6.430 6.570 6.329 6.440 17,982 +0.16(+2.55%)
Oct 13, 2022 6.000 6.355 6.000 6.280 23,806 +0.16(+2.61%)
Oct 12, 2022 6.120 6.310 6.000 6.120 19,643 -0.04(-0.65%)
Oct 11, 2022 6.160 6.460 5.950 6.160 27,696 -0.06(-0.96%)
Oct 10, 2022 6.450 6.660 6.130 6.220 42,966 -0.13(-2.05%)
Oct 07, 2022 6.430 6.630 6.350 6.350 23,787 -0.26(-3.93%)
Oct 06, 2022 6.740 6.869 6.290 6.610 51,155 -0.06(-0.90%)
Oct 05, 2022 6.830 6.990 6.590 6.670 45,764 -0.27(-3.89%)
Oct 04, 2022 6.360 6.980 6.350 6.940 56,796 +0.80(+13.03%)
Oct 03, 2022 6.550 6.610 6.010 6.140 127,930 -0.50(-7.53%)
Sep 30, 2022 6.730 6.853 6.590 6.640 38,256 -0.09(-1.34%)
Sep 29, 2022 7.020 7.040 6.620 6.730 39,834 -0.29(-4.13%)
Sep 28, 2022 6.900 7.432 6.900 7.020 62,526 +0.13(+1.89%)
Sep 27, 2022 7.490 7.510 6.820 6.890 100,793 -0.08(-1.15%)
Sep 26, 2022 6.120 7.300 6.120 6.970 87,768 +0.75(+12.06%)
Sep 23, 2022 6.200 6.408 6.114 6.220 88,619 -0.13(-2.05%)
Sep 22, 2022 6.720 6.720 6.150 6.350 138,754 -0.37(-5.51%)
Sep 21, 2022 6.810 7.180 6.580 6.720 133,805 -0.11(-1.61%)
Sep 20, 2022 6.870 7.060 6.810 6.830 78,345 -0.23(-3.26%)
Sep 19, 2022 7.990 7.990 7.010 7.060 120,783 -0.92(-11.53%)
Sep 16, 2022 7.750 8.190 7.550 7.980 133,527 +0.18(+2.31%)
Sep 15, 2022 8.370 8.530 7.780 7.800 96,552 -0.75(-8.77%)
Sep 14, 2022 8.120 8.670 8.120 8.550 44,354 +0.36(+4.40%)
Sep 13, 2022 8.930 8.930 8.040 8.190 96,907 -0.75(-8.39%)
Sep 12, 2022 8.470 9.030 8.415 8.940 78,231 +0.47(+5.55%)
Sep 09, 2022 8.060 8.678 8.060 8.470 51,526 +0.39(+4.83%)
Sep 08, 2022 7.950 8.280 7.650 8.080 123,794 -0.01(-0.12%)
Sep 07, 2022 8.280 8.410 8.010 8.090 77,297 -0.01(-0.12%)
Sep 06, 2022 10.16 10.16 8.010 8.100 377,380 -2.08(-20.43%)
Sep 02, 2022 9.930 10.18 9.751 10.18 89,742 +0.32(+3.25%)
Sep 01, 2022 9.790 9.980 9.400 9.860 104,201 -0.05(-0.50%)
Aug 31, 2022 9.890 10.12 9.710 9.910 94,118 +0.02(+0.20%)
Aug 30, 2022 9.840 9.890 9.420 9.890 51,114 +0.13(+1.33%)
Aug 29, 2022 9.130 9.900 8.939 9.760 82,234 +0.63(+6.90%)
Aug 26, 2022 9.410 9.520 8.940 9.130 80,145 -0.37(-3.89%)
Aug 25, 2022 9.470 9.770 9.350 9.500 88,053 +0.05(+0.53%)
Aug 24, 2022 10.35 10.46 9.300 9.450 142,859 -0.95(-9.13%)
Aug 23, 2022 9.510 10.47 9.510 10.40 184,917 +0.81(+8.45%)
Aug 22, 2022 9.650 9.910 9.490 9.590 133,240 -0.40(-4.00%)
Aug 19, 2022 10.12 10.31 9.870 9.990 171,438 -0.23(-2.25%)
Aug 18, 2022 9.960 10.32 9.960 10.22 114,527 +0.02(+0.20%)
Aug 17, 2022 9.360 10.33 9.130 10.20 329,786 +0.61(+6.36%)
Aug 16, 2022 9.190 9.760 9.190 9.590 370,900 +0.35(+3.79%)
Aug 15, 2022 10.50 11.69 9.160 9.240 2,673,546 +0.03(+0.33%)
Aug 12, 2022 9.150 9.310 8.790 9.210 81,893 +0.16(+1.77%)
Aug 11, 2022 9.180 9.430 8.940 9.050 78,145 -0.10(-1.09%)
Aug 10, 2022 8.860 9.400 8.800 9.150 107,176 +0.29(+3.27%)
Aug 09, 2022 9.110 9.230 8.750 8.860 107,134 -0.38(-4.11%)
Aug 08, 2022 9.240 9.850 9.180 9.240 250,979 -0.05(-0.54%)
Aug 05, 2022 8.760 9.390 8.610 9.290 170,703 +0.39(+4.38%)
Aug 04, 2022 8.780 9.300 8.385 8.900 206,753 +0.02(+0.23%)
Aug 03, 2022 9.480 9.839 8.510 8.880 532,881 -0.57(-6.03%)
Aug 02, 2022 8.110 9.490 7.890 9.450 648,183 +0.94(+11.05%)
Aug 01, 2022 6.810 9.610 6.800 8.510 6,439,791 +2.28(+36.60%)
Jul 29, 2022 5.940 6.330 5.540 6.230 311,640 +0.23(+3.83%)
Jul 28, 2022 4.700 6.130 4.520 6.000 579,093 +1.28(+27.12%)
Jul 27, 2022 4.850 5.310 4.710 4.720 416,484 -0.12(-2.48%)
Jul 26, 2022 5.040 5.240 4.760 4.840 335,295 -0.35(-6.74%)
Jul 25, 2022 5.230 5.340 4.980 5.190 371,187 -0.38(-6.82%)
Jul 22, 2022 6.140 6.240 5.510 5.570 573,664 -0.65(-10.45%)
Jul 21, 2022 6.540 6.658 6.020 6.220 404,450 -0.32(-4.89%)
Jul 20, 2022 6.540 7.230 6.440 6.540 556,105 +0.04(+0.62%)
Jul 19, 2022 5.710 7.110 5.710 6.500 1,151,260 +0.69(+11.88%)
Jul 18, 2022 5.760 6.180 5.560 5.810 636,757 -0.13(-2.19%)
Jul 15, 2022 5.240 5.960 5.030 5.940 612,854 +0.66(+12.50%)
Jul 14, 2022 4.620 5.740 4.505 5.280 1,723,899 -0.05(-0.94%)
Jul 13, 2022 4.440 5.650 4.030 5.330 3,835,972 -2.94(-35.55%)
Jul 12, 2022 7.840 8.930 7.450 8.270 1,662,809 +0.66(+8.67%)
Jul 11, 2022 9.440 9.500 7.610 7.610 1,415,922 -1.87(-19.73%)
Jul 08, 2022 9.890 9.900 9.360 9.480 724,820 -0.43(-4.34%)
Jul 07, 2022 9.880 9.980 9.845 9.910 666,864 +0.12(+1.23%)
Jul 06, 2022 9.440 9.890 9.190 9.790 2,174,279 -0.21(-2.10%)
Jul 05, 2022 9.950 10.00 9.945 10.00 680,872 +0.04(+0.40%)
Jul 01, 2022 9.990 9.990 9.940 9.960 572,673 +0.01(+0.10%)
Jun 30, 2022 9.930 9.975 9.930 9.950 642,934 +0.02(+0.20%)
Jun 29, 2022 9.940 9.980 9.920 9.930 635,625 +0.01(+0.10%)
Jun 28, 2022 9.940 9.993 9.920 9.920 500,934 +0.00(+0.00%)
Jun 27, 2022 9.940 9.970 9.910 9.920 611,562 +0.02(+0.20%)
Jun 24, 2022 9.940 10.05 9.890 9.900 2,239,456 -0.06(-0.60%)
Jun 23, 2022 9.930 9.990 9.920 9.960 710,366 +0.06(+0.61%)
Jun 22, 2022 9.900 10.02 9.880 9.900 1,289,397 +0.01(+0.10%)
Jun 21, 2022 9.940 10.00 9.875 9.890 935,085 +0.01(+0.10%)
Jun 17, 2022 9.920 10.07 9.850 9.880 1,519,033 -0.09(-0.90%)
Jun 16, 2022 9.910 10.02 9.840 9.970 1,408,208 +0.05(+0.50%)
Jun 15, 2022 9.920 10.09 9.820 9.920 1,607,863 +0.01(+0.10%)
Jun 14, 2022 9.940 10.12 9.900 9.910 1,137,591 -0.06(-0.60%)
Jun 13, 2022 9.900 10.17 9.800 9.970 1,267,916 +0.02(+0.20%)
Jun 10, 2022 9.910 9.980 9.890 9.950 723,313 +0.04(+0.40%)
Jun 09, 2022 9.910 10.07 9.870 9.910 1,073,747 -0.01(-0.10%)
Jun 08, 2022 9.910 9.970 9.880 9.920 848,977 -0.01(-0.10%)
Jun 07, 2022 9.890 10.03 9.890 9.930 714,622 -0.04(-0.40%)
Jun 06, 2022 9.860 9.975 9.850 9.970 879,082 +0.04(+0.40%)
Jun 03, 2022 9.890 9.950 9.865 9.930 1,012,377 -0.03(-0.30%)
Jun 02, 2022 9.890 9.960 9.830 9.960 1,792,481 +0.02(+0.20%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.