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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.8842 -0.0858 (-8.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 4, 2025 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 04, 2025 0.9481 0.9705 0.8607 0.8842 33,537 -0.09(-8.85%)
Apr 03, 2025 0.9800 1.030 0.9400 0.9700 25,735 -0.03(-3.00%)
Apr 02, 2025 0.9700 1.028 0.9210 1.000 85,886 +0.02(+2.04%)
Apr 01, 2025 0.9200 0.9800 0.9200 0.9800 26,886 +0.05(+5.95%)
Mar 31, 2025 0.9600 0.9700 0.9200 0.9250 29,262 -0.06(-5.80%)
Mar 28, 2025 1.020 1.070 0.9556 0.9820 47,354 -0.07(-6.48%)
Mar 27, 2025 0.9900 1.097 0.9800 1.050 56,180 +0.04(+3.96%)
Mar 26, 2025 0.9200 1.150 0.9200 1.010 177,781 +0.10(+10.72%)
Mar 25, 2025 0.8503 0.9200 0.8499 0.9122 86,170 +0.05(+5.42%)
Mar 24, 2025 0.8900 0.9000 0.8320 0.8653 50,295 -0.02(-2.78%)
Mar 21, 2025 0.8720 0.8900 0.8155 0.8900 73,047 +0.05(+5.89%)
Mar 20, 2025 0.8200 0.8800 0.8200 0.8405 15,910 +0.02(+2.50%)
Mar 19, 2025 0.7535 0.8500 0.7445 0.8200 36,269 +0.08(+10.36%)
Mar 18, 2025 0.7530 0.7954 0.7410 0.7430 20,739 -0.03(-3.26%)
Mar 17, 2025 0.7230 0.7700 0.7230 0.7680 32,913 +0.04(+5.90%)
Mar 14, 2025 0.7300 0.7971 0.7200 0.7252 46,029 -0.01(-1.56%)
Mar 13, 2025 0.7700 0.7974 0.7210 0.7367 106,544 -0.03(-4.27%)
Mar 12, 2025 0.7854 0.7854 0.7510 0.7696 26,726 +0.01(+1.05%)
Mar 11, 2025 0.7899 0.8130 0.7610 0.7616 25,587 -0.04(-4.84%)
Mar 10, 2025 0.8710 0.8710 0.7900 0.8003 102,607 -0.07(-8.01%)
Mar 07, 2025 0.8500 0.9080 0.8407 0.8700 57,402 +0.01(+1.20%)
Mar 06, 2025 0.8500 0.8899 0.8124 0.8597 54,755 -0.01(-1.17%)
Mar 05, 2025 0.8700 0.8900 0.8501 0.8699 58,084 -0.00(-0.01%)
Mar 04, 2025 0.8220 0.9000 0.7439 0.8700 223,492 +0.01(+0.58%)
Mar 03, 2025 0.9300 0.9595 0.8617 0.8650 97,041 -0.07(-6.99%)
Feb 28, 2025 0.8701 0.9686 0.8462 0.9300 187,995 +0.06(+6.88%)
Feb 27, 2025 0.8800 0.9499 0.8662 0.8701 108,391 +0.02(+1.77%)
Feb 26, 2025 0.9300 0.9500 0.8530 0.8550 122,150 -0.09(-10.00%)
Feb 25, 2025 0.9900 1.040 0.8445 0.9500 301,149 -0.05(-5.00%)
Feb 24, 2025 1.200 1.370 0.9900 1.000 644,526 -0.30(-23.08%)
Feb 21, 2025 1.050 1.660 1.025 1.300 13,999,249 +0.29(+28.71%)
Feb 20, 2025 1.040 1.040 0.9500 1.010 34,745 -0.01(-0.98%)
Feb 19, 2025 1.030 1.050 1.010 1.020 21,469 +0.00(+0.00%)
Feb 18, 2025 1.050 1.080 1.020 1.020 28,527 -0.01(-0.97%)
Feb 14, 2025 1.040 1.050 1.010 1.030 37,548 +0.00(+0.00%)
Feb 13, 2025 1.010 1.040 0.9950 1.030 26,816 +0.02(+1.98%)
Feb 12, 2025 1.010 1.048 0.9951 1.010 21,852 +0.01(+1.00%)
Feb 11, 2025 1.010 1.045 1.000 1.000 18,768 -0.01(-0.99%)
Feb 10, 2025 0.9950 1.040 0.9950 1.010 22,184 -0.01(-0.98%)
Feb 07, 2025 1.010 1.050 1.000 1.020 17,105 +0.01(+0.99%)
Feb 06, 2025 1.020 1.090 1.002 1.010 53,977 -0.01(-0.98%)
Feb 05, 2025 1.000 1.040 0.9950 1.020 44,137 +0.03(+3.03%)
Feb 04, 2025 1.020 1.030 0.9900 0.9900 55,490 -0.04(-3.86%)
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 and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.