Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Therapeuticsmd Inc (NQ: TXMD )

2.140 +0.030 (+1.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 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 (%)
May 31, 2019 148.00 154.50 147.50 153.00 45,434 +3.00(+2.00%)
May 30, 2019 157.00 157.50 148.00 150.00 41,292 -6.00(-3.85%)
May 29, 2019 150.00 158.00 146.50 156.00 61,501 +4.50(+2.97%)
May 28, 2019 160.00 160.00 148.00 151.50 74,581 -7.50(-4.72%)
May 24, 2019 155.00 166.00 155.00 159.00 46,126 +5.00(+3.25%)
May 23, 2019 157.00 160.50 150.00 154.00 54,154 -5.00(-3.14%)
May 22, 2019 162.50 164.50 156.00 159.00 56,110 -4.00(-2.45%)
May 21, 2019 165.00 165.50 162.00 163.00 49,081 -1.50(-0.91%)
May 20, 2019 165.00 167.50 161.50 164.50 59,053 -2.00(-1.20%)
May 17, 2019 172.50 175.00 165.25 166.50 49,906 -6.00(-3.48%)
May 16, 2019 162.50 179.00 162.50 172.50 95,662 +10.00(+6.15%)
May 15, 2019 169.00 169.50 160.50 162.50 114,240 -3.00(-1.81%)
May 14, 2019 166.00 168.00 159.50 165.50 106,336 +0.50(+0.30%)
May 13, 2019 170.50 171.00 162.50 165.00 80,413 -7.50(-4.35%)
May 10, 2019 178.00 181.50 166.00 172.50 165,398 -5.00(-2.82%)
May 09, 2019 183.00 183.00 172.50 177.50 139,622 -7.00(-3.79%)
May 08, 2019 196.00 198.50 182.00 184.50 80,147 -5.50(-2.89%)
May 07, 2019 197.50 202.00 187.50 190.00 163,911 -37.50(-16.48%)
May 06, 2019 215.00 234.50 214.00 227.50 107,172 +9.50(+4.36%)
May 03, 2019 217.00 220.50 215.50 218.00 48,506 +3.50(+1.63%)
May 02, 2019 212.50 217.00 207.50 214.50 25,489 +2.50(+1.18%)
May 01, 2019 214.00 219.00 210.25 212.00 35,840 -3.00(-1.40%)
Apr 30, 2019 217.00 219.50 208.60 215.00 52,331 +1.00(+0.47%)
Apr 29, 2019 208.00 219.50 208.00 214.00 42,419 +7.50(+3.63%)
Apr 26, 2019 205.00 208.50 203.50 206.50 44,960 +1.00(+0.49%)
Apr 25, 2019 206.00 207.00 202.00 205.50 43,207 +0.50(+0.24%)
Apr 24, 2019 210.00 210.50 203.00 205.00 57,437 -4.00(-1.91%)
Apr 23, 2019 212.50 214.50 206.00 209.00 57,970 -3.00(-1.42%)
Apr 22, 2019 212.00 215.00 206.50 212.00 55,430 +0.50(+0.24%)
Apr 18, 2019 211.50 218.00 206.00 211.50 79,732 +1.50(+0.71%)
Apr 17, 2019 229.50 230.00 208.00 210.00 74,472 -8.00(-3.67%)
Apr 16, 2019 224.00 226.50 214.50 218.00 48,202 -5.50(-2.46%)
Apr 15, 2019 228.50 230.00 221.50 223.50 50,829 -4.00(-1.76%)
Apr 12, 2019 232.50 233.50 225.00 227.50 39,084 -4.00(-1.73%)
Apr 11, 2019 234.50 236.00 229.50 231.50 47,847 -2.50(-1.07%)
Apr 10, 2019 240.00 242.00 232.50 234.00 39,501 -6.50(-2.70%)
Apr 09, 2019 240.00 242.50 237.50 240.50 48,428 +0.00(+0.00%)
Apr 08, 2019 244.00 248.50 240.00 240.50 39,422 -5.00(-2.04%)
Apr 05, 2019 248.00 252.00 243.50 245.50 43,682 -2.00(-0.81%)
Apr 04, 2019 245.50 248.00 242.50 247.50 25,578 +2.00(+0.81%)
Apr 03, 2019 247.00 250.00 243.00 245.50 21,330 +0.50(+0.20%)
Apr 02, 2019 241.00 247.00 240.50 245.00 36,039 +4.00(+1.66%)
Apr 01, 2019 244.50 246.00 240.00 241.00 32,263 -2.50(-1.03%)
Mar 29, 2019 249.00 249.45 242.00 243.50 43,506 -1.50(-0.61%)
Mar 28, 2019 244.50 248.00 243.50 245.00 37,039 +1.50(+0.62%)
Mar 27, 2019 245.50 248.50 240.00 243.50 45,457 -3.00(-1.22%)
Mar 26, 2019 251.50 253.50 244.50 246.50 45,782 -4.00(-1.60%)
Mar 25, 2019 259.00 263.00 248.00 250.50 63,133 -9.00(-3.47%)
Mar 22, 2019 270.50 275.00 258.50 259.50 69,218 -12.50(-4.60%)
Mar 21, 2019 274.50 282.00 271.50 272.00 39,662 -4.00(-1.45%)
Mar 20, 2019 276.50 279.50 272.50 276.00 29,010 -1.00(-0.36%)
Mar 19, 2019 277.00 281.50 273.50 277.00 30,091 +0.50(+0.18%)
Mar 18, 2019 274.00 280.00 273.00 276.50 39,284 +3.50(+1.28%)
Mar 15, 2019 280.00 281.50 271.50 273.00 86,464 -6.50(-2.33%)
Mar 14, 2019 284.50 288.00 279.50 279.50 46,124 -5.50(-1.93%)
Mar 13, 2019 289.50 291.00 283.00 285.00 36,139 -2.50(-0.87%)
Mar 12, 2019 279.00 290.50 276.00 287.50 74,112 +11.00(+3.98%)
Mar 11, 2019 284.50 284.50 273.50 276.50 62,680 -8.50(-2.98%)
Mar 08, 2019 279.50 286.00 276.00 285.00 24,648 +1.00(+0.35%)
Mar 07, 2019 278.50 285.00 273.00 284.00 34,197 +4.50(+1.61%)
Mar 06, 2019 285.50 296.00 274.50 279.50 77,168 -10.00(-3.45%)
Mar 05, 2019 295.00 299.50 288.50 289.50 47,971 -6.50(-2.20%)
Mar 04, 2019 300.00 304.50 289.00 296.00 66,427 -1.00(-0.34%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.