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)

1.290 -0.020 (-1.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 24, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 24, 2025	1.300	1.340	1.260	1.290	99,158	-0.02(-1.53%)
Oct 23, 2025	1.250	1.317	1.230	1.310	122,775	+0.09(+7.38%)
Oct 22, 2025	1.230	1.230	1.150	1.220	107,881	+0.05(+4.27%)
Oct 21, 2025	1.100	1.240	1.080	1.170	122,315	+0.02(+1.74%)
Oct 20, 2025	1.170	1.350	1.150	1.150	481,709	-0.10(-8.00%)
Oct 17, 2025	1.070	1.700	1.048	1.250	8,763,525	+0.21(+19.62%)
Oct 16, 2025	1.050	1.060	1.032	1.045	36,471	+0.00(+0.48%)
Oct 15, 2025	1.030	1.040	1.030	1.040	16,494	+0.00(+0.00%)
Oct 14, 2025	1.040	1.040	1.030	1.040	10,867	-0.01(-0.92%)
Oct 13, 2025	1.060	1.060	1.030	1.050	17,834	+0.01(+0.93%)
Oct 10, 2025	1.090	1.090	1.040	1.040	27,272	-0.02(-1.89%)
Oct 09, 2025	1.050	1.080	1.050	1.060	12,926	+0.00(+0.00%)
Oct 08, 2025	1.080	1.080	1.060	1.060	13,653	-0.02(-1.85%)
Oct 07, 2025	1.060	1.085	1.050	1.080	30,104	+0.03(+2.86%)
Oct 06, 2025	1.110	1.133	0.9900	1.050	42,015	-0.02(-2.08%)
Oct 03, 2025	1.060	1.080	1.050	1.072	20,500	+0.01(+1.16%)
Oct 02, 2025	1.060	1.075	1.060	1.060	5,656	+0.00(+0.00%)
Oct 01, 2025	1.070	1.080	1.030	1.060	28,280	-0.01(-1.40%)
Sep 30, 2025	1.060	1.090	1.060	1.075	5,601	-0.01(-0.46%)
Sep 29, 2025	1.080	1.080	1.060	1.080	16,034	+0.01(+0.93%)
Sep 26, 2025	1.050	1.070	1.050	1.070	14,983	+0.01(+0.94%)
Sep 25, 2025	1.070	1.075	1.060	1.060	7,774	-0.02(-1.85%)
Sep 24, 2025	1.065	1.080	1.060	1.080	9,194	+0.01(+0.93%)
Sep 23, 2025	1.060	1.090	1.060	1.070	9,256	-0.01(-0.93%)
Sep 22, 2025	1.080	1.090	1.070	1.080	10,710	-0.01(-0.92%)
Sep 19, 2025	1.080	1.090	1.070	1.090	24,851	+0.01(+0.93%)
Sep 18, 2025	1.060	1.090	1.060	1.080	11,357	+0.02(+1.89%)
Sep 17, 2025	1.070	1.090	1.060	1.060	12,546	-0.02(-1.85%)
Sep 16, 2025	1.090	1.090	1.060	1.080	19,589	+0.00(+0.00%)
Sep 15, 2025	1.090	1.111	1.080	1.080	20,593	-0.03(-2.67%)
Sep 12, 2025	1.110	1.126	1.090	1.110	11,032	-0.00(-0.04%)
Sep 11, 2025	1.080	1.140	1.070	1.110	18,545	+0.01(+0.91%)
Sep 10, 2025	1.080	1.104	1.075	1.100	22,393	+0.02(+1.85%)
Sep 09, 2025	1.080	1.240	1.060	1.080	67,792	+0.00(+0.00%)
Sep 08, 2025	1.080	1.090	1.080	1.080	8,024	+0.00(+0.00%)
Sep 05, 2025	1.070	1.100	1.060	1.080	18,845	+0.00(+0.00%)
Sep 04, 2025	1.100	1.100	1.060	1.080	12,241	-0.02(-2.26%)
Sep 03, 2025	1.060	1.110	1.060	1.105	14,736	+0.04(+4.25%)
Sep 02, 2025	1.050	1.105	1.050	1.060	16,631	-0.05(-4.50%)
Aug 29, 2025	1.100	1.130	1.090	1.110	21,231	-0.01(-0.89%)
Aug 28, 2025	1.130	1.130	1.116	1.120	4,415	+0.00(+0.00%)
Aug 27, 2025	1.120	1.140	1.120	1.120	12,423	-0.00(-0.09%)
Aug 26, 2025	1.110	1.140	1.102	1.121	9,717	+0.01(+0.99%)
Aug 25, 2025	1.110	1.130	1.100	1.110	16,732	+0.01(+0.92%)
Aug 22, 2025	1.070	1.100	1.055	1.100	21,696	+0.02(+1.84%)
Aug 21, 2025	1.100	1.119	1.060	1.080	12,985	-0.03(-2.70%)
Aug 20, 2025	1.120	1.140	1.100	1.110	12,070	-0.05(-4.30%)
Aug 19, 2025	1.130	1.180	1.111	1.160	6,888	+0.02(+1.75%)
Aug 18, 2025	1.180	1.180	1.110	1.140	11,839	-0.03(-2.56%)
Aug 15, 2025	1.150	1.180	1.110	1.170	32,948	+0.02(+1.71%)
Aug 14, 2025	1.150	1.170	1.130	1.150	15,862	-0.01(-0.84%)
Aug 13, 2025	1.100	1.160	1.080	1.160	31,526	+0.05(+4.98%)
Aug 12, 2025	1.070	1.110	1.070	1.105	36,985	+0.02(+2.31%)
Aug 11, 2025	1.070	1.100	1.070	1.080	14,603	+0.02(+1.76%)
Aug 08, 2025	1.100	1.100	1.055	1.061	18,996	-0.04(-3.52%)
Aug 07, 2025	1.100	1.119	1.100	1.100	15,875	-0.00(-0.45%)
Aug 06, 2025	1.100	1.110	1.100	1.105	7,635	+0.00(+0.45%)
Aug 05, 2025	1.130	1.130	1.100	1.100	19,406	+0.00(+0.00%)
Aug 04, 2025	1.110	1.120	1.100	1.100	10,985	-0.01(-0.90%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices