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 )

2.220 +0.090 (+4.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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.
 
 
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.