Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tyme Technologies (NQ: TYME )

0.3107 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 16, 2022 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 (%)
Feb 28, 2019 2.510 2.550 2.390 2.430 281,240 -0.07(-2.80%)
Feb 27, 2019 2.640 2.720 2.470 2.500 336,643 -0.16(-6.02%)
Feb 26, 2019 2.600 2.830 2.590 2.660 516,004 +0.04(+1.53%)
Feb 25, 2019 3.000 3.020 2.610 2.620 586,504 -0.37(-12.37%)
Feb 22, 2019 2.990 3.030 2.890 2.990 253,300 +0.04(+1.36%)
Feb 21, 2019 3.150 3.180 2.890 2.950 401,939 -0.24(-7.52%)
Feb 20, 2019 3.220 3.260 3.130 3.190 409,742 +0.01(+0.31%)
Feb 19, 2019 3.170 3.250 3.120 3.180 455,499 -0.01(-0.31%)
Feb 15, 2019 3.140 3.190 3.010 3.190 492,000 +0.06(+1.92%)
Feb 14, 2019 3.250 3.420 2.860 3.130 968,472 -0.05(-1.57%)
Feb 13, 2019 3.050 3.210 3.000 3.180 508,281 +0.10(+3.25%)
Feb 12, 2019 3.140 3.250 2.970 3.080 401,000 -0.03(-0.96%)
Feb 11, 2019 2.850 3.110 2.800 3.110 612,391 +0.31(+11.07%)
Feb 08, 2019 2.660 2.840 2.650 2.800 432,500 +0.13(+4.87%)
Feb 07, 2019 2.700 2.730 2.630 2.670 244,308 -0.03(-1.11%)
Feb 06, 2019 2.650 2.710 2.600 2.700 203,752 +0.04(+1.50%)
Feb 05, 2019 2.660 2.720 2.580 2.660 315,117 +0.03(+1.14%)
Feb 04, 2019 2.550 2.750 2.500 2.630 513,143 +0.13(+5.20%)
Feb 01, 2019 2.670 2.700 2.450 2.500 541,000 -0.19(-7.06%)
Jan 31, 2019 2.770 2.890 2.640 2.690 395,532 -0.09(-3.24%)
Jan 30, 2019 2.650 2.840 2.560 2.780 499,506 +0.16(+6.11%)
Jan 29, 2019 2.550 2.640 2.530 2.620 864,100 +0.08(+3.15%)
Jan 28, 2019 2.320 2.550 2.300 2.540 1,021,667 +0.21(+9.01%)
Jan 25, 2019 2.230 2.330 2.150 2.330 352,100 +0.10(+4.48%)
Jan 24, 2019 2.150 2.245 2.070 2.230 588,889 +0.10(+4.69%)
Jan 23, 2019 2.210 2.220 2.070 2.130 541,384 -0.05(-2.29%)
Jan 22, 2019 2.390 2.400 2.070 2.180 1,473,737 -0.23(-9.54%)
Jan 18, 2019 2.060 2.590 2.000 2.410 7,163,100 -1.32(-35.39%)
Jan 17, 2019 3.460 4.010 3.410 3.730 1,969,226 +0.23(+6.57%)
Jan 16, 2019 3.620 3.990 3.380 3.500 2,152,491 -0.10(-2.78%)
Jan 15, 2019 2.680 4.120 2.630 3.600 4,547,277 +1.14(+46.34%)
Jan 14, 2019 2.610 2.610 2.320 2.460 772,042 -0.15(-5.75%)
Jan 11, 2019 2.600 2.670 2.460 2.610 1,332,100 -0.09(-3.33%)
Jan 10, 2019 2.950 2.980 2.672 2.700 853,980 -0.24(-8.16%)
Jan 09, 2019 3.220 3.230 2.850 2.940 1,141,227 -0.26(-8.13%)
Jan 08, 2019 3.390 3.390 3.170 3.200 761,327 -0.15(-4.48%)
Jan 07, 2019 3.250 3.480 3.250 3.350 1,571,432 +0.13(+4.04%)
Jan 04, 2019 3.280 3.340 3.110 3.220 631,100 -0.02(-0.62%)
Jan 03, 2019 3.370 3.370 2.850 3.240 1,672,604 -0.14(-4.14%)
Jan 02, 2019 3.620 3.620 3.370 3.380 888,044 -0.31(-8.40%)
Dec 31, 2018 3.810 3.825 3.400 3.690 851,100 -0.09(-2.38%)
Dec 28, 2018 3.440 3.930 3.370 3.780 1,040,500 +0.35(+10.20%)
Dec 27, 2018 3.810 3.840 3.350 3.430 1,035,991 -0.33(-8.78%)
Dec 26, 2018 3.350 3.930 3.304 3.760 970,357 +0.44(+13.25%)
Dec 24, 2018 3.230 3.380 3.100 3.320 430,500 +0.04(+1.22%)
Dec 21, 2018 3.170 3.290 2.910 3.280 7,241,600 +0.13(+4.13%)
Dec 20, 2018 3.400 3.400 3.050 3.150 767,318 -0.23(-6.80%)
Dec 19, 2018 3.390 3.540 3.151 3.380 546,992 -0.01(-0.29%)
Dec 18, 2018 3.300 3.715 3.280 3.390 924,750 +0.15(+4.63%)
Dec 17, 2018 3.910 3.930 3.140 3.240 1,157,417 -0.62(-16.06%)
Dec 14, 2018 4.140 4.290 3.750 3.860 885,200 -0.32(-7.66%)
Dec 13, 2018 4.130 4.640 4.130 4.180 1,098,081 -0.03(-0.71%)
Dec 12, 2018 4.180 4.250 4.020 4.210 688,543 +0.08(+1.94%)
Dec 11, 2018 4.000 4.200 3.890 4.130 714,528 +0.18(+4.56%)
Dec 10, 2018 3.850 3.980 3.400 3.950 868,987 +0.17(+4.50%)
Dec 07, 2018 3.800 4.170 3.730 3.780 634,900 -0.09(-2.33%)
Dec 06, 2018 4.020 4.110 3.650 3.870 1,178,744 -0.19(-4.68%)
Dec 04, 2018 4.040 4.270 3.880 4.060 1,088,000 -0.07(-1.69%)
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.