Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Therapeuticsmd Inc (NQ: TXMD )

1.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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, 2022 9.540 9.990 9.120 9.930 7,451,559 +7.79(+364.02%)
May 27, 2022 2.110 2.230 2.020 2.140 600,060 +0.07(+3.38%)
May 26, 2022 2.180 2.180 1.990 2.070 585,034 -0.11(-5.05%)
May 25, 2022 2.150 2.300 2.112 2.180 578,826 +0.03(+1.40%)
May 24, 2022 2.370 2.400 2.050 2.150 1,544,701 -0.41(-16.02%)
May 23, 2022 3.000 3.052 2.500 2.560 1,769,798 -0.54(-17.42%)
May 20, 2022 2.260 3.350 2.240 3.100 22,076,804 +0.83(+36.56%)
May 19, 2022 2.380 2.390 2.210 2.270 432,251 -0.16(-6.58%)
May 18, 2022 2.730 2.730 2.370 2.430 558,200 -0.27(-10.00%)
May 17, 2022 3.150 3.150 2.555 2.700 880,172 -0.44(-14.01%)
May 16, 2022 3.130 3.380 2.980 3.140 766,580 +0.07(+2.28%)
May 13, 2022 3.180 3.360 2.970 3.070 791,554 +0.09(+3.02%)
May 12, 2022 3.120 3.780 2.860 2.980 1,223,653 -0.48(-13.87%)
May 11, 2022 4.150 4.640 3.450 3.460 1,129,996 -1.14(-24.78%)
May 10, 2022 4.580 5.035 3.728 4.600 1,272,941 -0.24(-4.96%)
May 09, 2022 6.550 6.550 4.110 4.840 1,689,101 -2.83(-36.86%)
May 06, 2022 8.820 8.820 7.515 7.665 244,138 -0.97(-11.23%)
May 05, 2022 9.210 9.210 8.510 8.635 278,466 -0.53(-5.78%)
May 04, 2022 9.500 9.500 9.000 9.165 217,658 -0.19(-1.98%)
May 03, 2022 9.625 9.865 9.035 9.350 142,907 +0.07(+0.81%)
May 02, 2022 10.00 10.25 9.050 9.275 215,389 -0.81(-8.03%)
Apr 29, 2022 10.39 10.68 10.03 10.09 88,059 -0.58(-5.48%)
Apr 28, 2022 11.00 11.12 9.505 10.67 179,542 -0.13(-1.20%)
Apr 27, 2022 11.09 11.35 10.55 10.80 126,545 -0.41(-3.70%)
Apr 26, 2022 11.47 11.99 11.00 11.21 112,589 -0.57(-4.88%)
Apr 25, 2022 11.50 11.95 10.85 11.79 107,544 +0.66(+5.93%)
Apr 22, 2022 12.14 12.21 11.12 11.13 130,287 -1.08(-8.85%)
Apr 21, 2022 13.11 13.92 12.00 12.21 209,361 -0.92(-7.01%)
Apr 20, 2022 13.50 13.75 12.62 13.13 151,966 -0.12(-0.94%)
Apr 19, 2022 13.10 14.41 13.00 13.26 185,823 -0.96(-6.72%)
Apr 18, 2022 15.00 14.99 13.05 14.21 172,126 -0.29(-2.03%)
Apr 14, 2022 15.16 15.30 14.22 14.51 59,599 -0.57(-3.81%)
Apr 13, 2022 15.02 15.74 14.55 15.08 146,852 +0.31(+2.13%)
Apr 12, 2022 15.62 15.84 14.57 14.77 153,465 -1.08(-6.82%)
Apr 11, 2022 16.19 17.06 15.50 15.85 119,729 -0.87(-5.23%)
Apr 08, 2022 16.69 17.25 16.25 16.72 122,314 -0.35(-2.02%)
Apr 07, 2022 17.48 17.98 16.70 17.07 120,492 -0.37(-2.12%)
Apr 06, 2022 18.61 18.61 16.68 17.43 175,269 -0.78(-4.26%)
Apr 05, 2022 19.14 19.50 17.85 18.21 124,515 -0.54(-2.85%)
Apr 04, 2022 19.00 19.95 18.25 18.75 49,950 -0.13(-0.69%)
Apr 01, 2022 18.64 18.88 17.60 18.88 78,888 -0.12(-0.66%)
Mar 31, 2022 20.00 20.13 18.55 19.00 56,390 -0.61(-3.11%)
Mar 30, 2022 20.65 20.89 19.55 19.61 50,568 -1.06(-5.13%)
Mar 29, 2022 20.00 21.00 19.75 20.67 52,176 +0.18(+0.85%)
Mar 28, 2022 21.00 21.00 18.59 20.50 58,472 +0.47(+2.35%)
Mar 25, 2022 20.68 20.93 19.50 20.02 56,978 -0.49(-2.39%)
Mar 24, 2022 21.00 21.45 19.90 20.52 76,733 -1.27(-5.81%)
Mar 23, 2022 20.00 23.00 19.50 21.78 159,937 +1.78(+8.87%)
Mar 22, 2022 19.50 20.36 19.25 20.00 60,525 +0.24(+1.21%)
Mar 21, 2022 20.54 20.75 19.50 19.77 71,381 -0.84(-4.05%)
Mar 18, 2022 19.38 22.00 18.50 20.60 226,614 +1.23(+6.32%)
Mar 17, 2022 18.00 20.65 17.95 19.38 193,020 +1.12(+6.16%)
Mar 16, 2022 16.27 18.41 15.08 18.25 245,194 +1.98(+12.14%)
Mar 15, 2022 14.00 17.05 13.15 16.27 219,562 +2.96(+22.23%)
Mar 14, 2022 14.00 14.07 13.01 13.31 142,156 -1.19(-8.17%)
Mar 11, 2022 14.50 14.91 13.51 14.50 123,782 +0.00(+0.00%)
Mar 10, 2022 15.52 16.00 13.25 14.50 378,291 -5.50(-27.50%)
Mar 09, 2022 14.76 20.85 14.59 20.00 508,895 +5.90(+41.89%)
Mar 08, 2022 14.71 15.74 13.75 14.10 144,753 -0.94(-6.25%)
Mar 07, 2022 16.07 18.20 13.85 15.04 958,615 +4.53(+43.05%)
Mar 04, 2022 10.97 11.14 10.35 10.51 69,311 -0.50(-4.50%)
Mar 03, 2022 11.07 11.40 10.76 11.01 72,387 -0.06(-0.59%)
Mar 02, 2022 11.50 11.75 11.01 11.07 78,183 -0.21(-1.86%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.