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 (%)
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%)
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.