Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

TherapeuticsMD, Inc. - Common Stock (NQ:TXMD)

1.190 +0.050 (+4.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 25, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 25, 2025	1.140	1.230	1.140	1.190	74,160	+0.05(+4.39%)
Jul 24, 2025	1.190	1.200	1.140	1.140	15,739	-0.06(-5.00%)
Jul 23, 2025	1.150	1.200	1.130	1.200	38,637	+0.06(+5.26%)
Jul 22, 2025	1.130	1.160	1.119	1.140	16,701	-0.02(-1.72%)
Jul 21, 2025	1.130	1.180	1.130	1.160	23,843	+0.01(+0.87%)
Jul 18, 2025	1.180	1.180	1.130	1.150	19,435	+0.00(+0.00%)
Jul 17, 2025	1.170	1.180	1.150	1.150	21,666	+0.00(+0.00%)
Jul 16, 2025	1.170	1.170	1.130	1.150	14,206	+0.01(+1.32%)
Jul 15, 2025	1.170	1.185	1.070	1.135	31,952	-0.03(-2.99%)
Jul 14, 2025	1.180	1.190	1.170	1.170	12,837	-0.01(-0.85%)
Jul 11, 2025	1.200	1.227	1.160	1.180	12,464	-0.02(-1.67%)
Jul 10, 2025	1.210	1.240	1.130	1.200	36,650	-0.02(-1.64%)
Jul 09, 2025	1.180	1.230	1.170	1.220	25,422	+0.04(+3.39%)
Jul 08, 2025	1.200	1.230	1.170	1.180	17,445	+0.01(+0.85%)
Jul 07, 2025	1.160	1.230	1.160	1.170	17,325	-0.01(-0.85%)
Jul 03, 2025	1.150	1.200	1.142	1.180	22,462	+0.04(+3.51%)
Jul 02, 2025	1.110	1.160	1.090	1.140	21,329	+0.01(+0.88%)
Jul 01, 2025	1.200	1.200	0.9811	1.130	94,232	-0.03(-2.59%)
Jun 30, 2025	1.110	1.210	1.110	1.160	70,530	+0.04(+3.57%)
Jun 27, 2025	1.180	1.194	1.105	1.120	27,866	-0.05(-4.27%)
Jun 26, 2025	1.230	1.230	1.110	1.170	58,177	-0.02(-1.68%)
Jun 25, 2025	1.180	1.230	1.150	1.190	18,674	+0.01(+0.85%)
Jun 24, 2025	1.100	1.200	1.100	1.180	48,040	+0.07(+6.31%)
Jun 23, 2025	1.100	1.160	1.080	1.110	17,955	+0.02(+1.83%)
Jun 20, 2025	1.090	1.130	1.080	1.090	22,825	+0.01(+0.93%)
Jun 18, 2025	1.220	1.220	1.080	1.080	73,413	-0.04(-3.57%)
Jun 17, 2025	1.080	1.150	1.070	1.120	48,736	+0.04(+3.70%)
Jun 16, 2025	1.160	1.160	1.080	1.080	45,100	-0.09(-7.69%)
Jun 13, 2025	1.210	1.210	1.165	1.170	13,971	-0.03(-2.50%)
Jun 12, 2025	1.200	1.230	1.171	1.200	10,560	+0.00(+0.00%)
Jun 11, 2025	1.190	1.260	1.170	1.200	14,031	-0.01(-0.83%)
Jun 10, 2025	1.240	1.300	1.160	1.210	58,775	-0.04(-3.20%)
Jun 09, 2025	1.210	1.330	1.171	1.250	56,112	+0.00(+0.00%)
Jun 06, 2025	1.130	1.360	1.130	1.250	151,418	+0.14(+12.61%)
Jun 05, 2025	1.140	1.175	1.100	1.110	41,291	-0.02(-1.77%)
Jun 04, 2025	1.060	1.150	1.060	1.130	78,680	+0.05(+4.63%)
Jun 03, 2025	1.140	1.181	1.000	1.080	264,197	-0.02(-1.82%)
Jun 02, 2025	1.440	1.471	1.060	1.100	335,201	-0.36(-24.66%)
May 30, 2025	1.490	1.500	1.450	1.460	30,557	-0.02(-1.35%)
May 29, 2025	1.440	1.510	1.434	1.480	26,224	+0.03(+2.07%)
May 28, 2025	1.480	1.487	1.440	1.450	21,121	-0.04(-2.68%)
May 27, 2025	1.470	1.500	1.420	1.490	9,992	+0.04(+2.76%)
May 23, 2025	1.420	1.490	1.420	1.450	14,249	+0.00(+0.00%)
May 22, 2025	1.470	1.510	1.410	1.450	13,128	-0.01(-0.68%)
May 21, 2025	1.500	1.500	1.420	1.460	16,459	-0.03(-2.01%)
May 20, 2025	1.490	1.490	1.460	1.490	11,022	+0.01(+0.68%)
May 19, 2025	1.500	1.525	1.470	1.480	44,644	-0.02(-1.33%)
May 16, 2025	1.420	1.520	1.420	1.500	43,501	+0.04(+2.74%)
May 15, 2025	1.460	1.496	1.400	1.460	7,337	+0.00(+0.00%)
May 14, 2025	1.510	1.540	1.460	1.460	23,208	-0.06(-3.95%)
May 13, 2025	1.480	1.520	1.480	1.520	32,602	+0.04(+2.70%)
May 12, 2025	1.460	1.530	1.460	1.480	35,907	+0.02(+1.37%)
May 09, 2025	1.420	1.470	1.400	1.460	23,057	+0.06(+4.29%)
May 08, 2025	1.380	1.470	1.351	1.400	39,626	+0.02(+1.25%)
May 07, 2025	1.390	1.450	1.383	1.383	14,063	-0.03(-1.94%)
May 06, 2025	1.410	1.460	1.405	1.410	21,714	-0.02(-1.05%)
May 05, 2025	1.420	1.540	1.320	1.425	113,033	+0.01(+0.35%)
May 02, 2025	1.400	1.470	1.350	1.420	85,659	+0.03(+2.16%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

TherapeuticsMD, Inc. - Common Stock (NQ:TXMD)

Historical Prices