Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Therapeuticsmd Inc (NQ: TXMD )

1.370 +0.040 (+3.01%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	1.350	1.400	1.350	1.370	25,153	+0.04(+3.01%)
Nov 21, 2024	1.320	1.380	1.320	1.330	13,204	-0.01(-0.75%)
Nov 20, 2024	1.380	1.448	1.300	1.340	22,655	+0.04(+3.08%)
Nov 19, 2024	1.350	1.375	1.300	1.300	28,215	+0.01(+0.78%)
Nov 18, 2024	1.400	1.450	1.150	1.290	84,999	-0.11(-7.86%)
Nov 15, 2024	1.460	1.484	1.360	1.400	26,830	-0.06(-4.11%)
Nov 14, 2024	1.490	1.516	1.450	1.460	37,487	-0.04(-2.48%)
Nov 13, 2024	1.490	1.550	1.480	1.497	31,876	-0.00(-0.19%)
Nov 12, 2024	1.520	1.550	1.480	1.500	24,987	-0.02(-1.32%)
Nov 11, 2024	1.550	1.551	1.500	1.520	35,189	+0.00(+0.00%)
Nov 08, 2024	1.520	1.540	1.471	1.520	14,434	+0.00(+0.00%)
Nov 07, 2024	1.530	1.570	1.520	1.520	13,937	-0.02(-1.30%)
Nov 06, 2024	1.550	1.580	1.534	1.540	15,260	+0.00(+0.00%)
Nov 05, 2024	1.560	1.570	1.520	1.540	8,641	-0.01(-0.65%)
Nov 04, 2024	1.540	1.570	1.528	1.550	11,631	+0.00(+0.06%)
Nov 01, 2024	1.550	1.550	1.520	1.549	9,486	-0.00(-0.06%)
Oct 31, 2024	1.570	1.570	1.530	1.550	20,151	+0.00(+0.00%)
Oct 30, 2024	1.580	1.585	1.540	1.550	19,895	-0.02(-1.27%)
Oct 29, 2024	1.580	1.600	1.560	1.570	16,534	+0.01(+0.32%)
Oct 28, 2024	1.590	1.590	1.560	1.565	12,072	-0.03(-1.57%)
Oct 25, 2024	1.570	1.600	1.570	1.590	8,266	+0.01(+0.63%)
Oct 24, 2024	1.600	1.600	1.570	1.580	8,640	+0.01(+0.32%)
Oct 23, 2024	1.580	1.590	1.570	1.575	7,945	-0.01(-0.32%)
Oct 22, 2024	1.570	1.630	1.570	1.580	13,949	+0.01(+0.32%)
Oct 21, 2024	1.620	1.620	1.560	1.575	10,236	-0.03(-1.56%)
Oct 18, 2024	1.600	1.600	1.570	1.600	8,115	+0.02(+1.27%)
Oct 17, 2024	1.710	1.710	1.550	1.580	40,268	+0.00(+0.00%)
Oct 16, 2024	1.590	1.590	1.530	1.580	15,373	+0.05(+3.44%)
Oct 15, 2024	1.520	1.590	1.520	1.527	7,439	+0.01(+0.49%)
Oct 14, 2024	1.580	1.586	1.520	1.520	15,444	-0.06(-3.80%)
Oct 11, 2024	1.580	1.620	1.560	1.580	6,625	+0.00(+0.00%)
Oct 10, 2024	1.590	1.604	1.570	1.580	6,097	+0.00(+0.00%)
Oct 09, 2024	1.630	1.640	1.580	1.580	8,826	-0.04(-2.47%)
Oct 08, 2024	1.650	1.660	1.600	1.620	9,949	-0.04(-2.41%)
Oct 07, 2024	1.600	1.660	1.590	1.660	10,175	+0.02(+1.07%)
Oct 04, 2024	1.600	1.650	1.595	1.643	4,948	+0.04(+2.66%)
Oct 03, 2024	1.660	1.660	1.580	1.600	11,895	-0.05(-3.03%)
Oct 02, 2024	1.660	1.680	1.560	1.650	19,141	+0.01(+0.61%)
Oct 01, 2024	1.650	1.680	1.585	1.640	30,990	-0.02(-1.20%)
Sep 30, 2024	1.660	1.680	1.639	1.660	6,255	+0.02(+1.22%)
Sep 27, 2024	1.670	1.670	1.600	1.640	9,277	-0.01(-0.61%)
Sep 26, 2024	1.580	1.700	1.560	1.650	23,627	+0.05(+3.12%)
Sep 25, 2024	1.640	1.692	1.562	1.600	27,321	-0.07(-4.19%)
Sep 24, 2024	1.670	1.690	1.648	1.670	4,480	-0.02(-1.18%)
Sep 23, 2024	1.690	1.690	1.660	1.690	4,924	-0.02(-1.17%)
Sep 20, 2024	1.710	1.710	1.650	1.710	34,055	-0.01(-0.58%)
Sep 19, 2024	1.690	1.740	1.680	1.720	8,763	+0.06(+3.61%)
Sep 18, 2024	1.730	1.740	1.660	1.660	8,635	-0.06(-3.49%)
Sep 17, 2024	1.740	1.765	1.720	1.720	3,625	+0.01(+0.58%)
Sep 16, 2024	1.800	1.840	1.710	1.710	13,524	-0.08(-4.46%)
Sep 13, 2024	1.760	1.840	1.700	1.790	15,673	-0.00(-0.01%)
Sep 12, 2024	1.770	1.820	1.760	1.790	2,828	+0.01(+0.68%)
Sep 11, 2024	1.730	1.810	1.650	1.778	5,823	+0.03(+1.59%)
Sep 10, 2024	1.820	1.820	1.706	1.750	3,864	-0.04(-2.23%)
Sep 09, 2024	1.720	1.790	1.720	1.790	4,867	+0.06(+3.47%)
Sep 06, 2024	1.820	1.870	1.729	1.730	18,135	-0.05(-2.81%)
Sep 05, 2024	1.750	1.879	1.750	1.780	25,340	+0.02(+1.31%)
Sep 04, 2024	1.780	1.830	1.757	1.757	10,107	-0.03(-1.85%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Therapeuticsmd Inc (NQ: TXMD )

Historical Prices