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
Markets:
Overview
News
Currencies
International
Treasuries

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

1.861 -0.019 (-0.99%)
Streaming Delayed Price Updated: 12:03 PM EST, Dec 11, 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 (%)
Dec 10, 2025 1.780 2.010 1.724 1.880 144,891 +0.18(+10.59%)
Dec 09, 2025 1.680 1.840 1.678 1.700 37,701 +0.04(+2.41%)
Dec 08, 2025 1.750 1.850 1.640 1.660 29,052 -0.08(-4.60%)
Dec 05, 2025 1.600 1.740 1.455 1.740 146,533 +0.13(+8.07%)
Dec 04, 2025 1.540 1.630 1.500 1.610 20,783 +0.02(+1.26%)
Dec 03, 2025 1.430 1.625 1.430 1.590 35,175 +0.13(+8.90%)
Dec 02, 2025 1.500 1.540 1.435 1.460 59,763 -0.06(-3.95%)
Dec 01, 2025 1.700 1.700 1.510 1.520 87,624 -0.18(-10.59%)
Nov 28, 2025 1.680 1.750 1.650 1.700 13,455 +0.05(+3.03%)
Nov 26, 2025 1.637 1.725 1.629 1.650 35,518 +0.03(+1.85%)
Nov 25, 2025 1.680 1.740 1.589 1.620 26,657 -0.02(-1.22%)
Nov 24, 2025 1.800 1.894 1.550 1.640 197,182 -0.14(-7.87%)
Nov 21, 2025 1.890 1.935 1.734 1.780 137,594 -0.14(-7.29%)
Nov 20, 2025 1.590 2.081 1.590 1.920 274,805 +0.27(+16.36%)
Nov 19, 2025 1.530 1.956 1.500 1.650 364,378 +0.11(+7.14%)
Nov 18, 2025 1.470 1.581 1.445 1.540 117,573 +0.02(+1.32%)
Nov 17, 2025 1.960 2.100 1.510 1.520 398,829 -0.44(-22.45%)
Nov 14, 2025 1.590 2.000 1.570 1.960 290,712 +0.34(+20.99%)
Nov 13, 2025 1.700 1.720 1.570 1.620 154,802 -0.06(-3.57%)
Nov 12, 2025 1.640 1.720 1.600 1.680 195,942 +0.04(+2.75%)
Nov 11, 2025 1.360 1.710 1.360 1.635 540,060 +0.28(+21.11%)
Nov 10, 2025 1.390 1.450 1.290 1.350 64,700 -0.04(-2.88%)
Nov 07, 2025 1.280 1.458 1.238 1.390 168,151 +0.12(+9.45%)
Nov 06, 2025 1.200 1.320 1.184 1.270 90,176 +0.08(+6.72%)
Nov 05, 2025 1.160 1.240 1.110 1.190 88,344 +0.02(+1.71%)
Nov 04, 2025 1.140 1.214 1.140 1.170 43,016 +0.02(+1.74%)
Nov 03, 2025 1.170 1.190 1.120 1.150 40,755 -0.04(-3.36%)
Oct 31, 2025 1.220 1.240 1.181 1.190 63,952 -0.05(-4.03%)
Oct 30, 2025 1.230 1.280 1.200 1.240 39,716 +0.03(+2.48%)
Oct 29, 2025 1.210 1.245 1.187 1.210 46,513 -0.04(-3.20%)
Oct 28, 2025 1.330 1.340 1.200 1.250 111,033 -0.06(-4.58%)
Oct 27, 2025 1.290 1.370 1.244 1.310 64,530 +0.02(+1.55%)
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%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.