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 (%)
Dec 31, 2019 1.240 1.540 1.220 1.400 2,299,100 +0.21(+17.65%)
Dec 30, 2019 1.010 1.250 1.010 1.190 802,802 +0.14(+13.33%)
Dec 27, 2019 1.090 1.120 1.030 1.050 431,700 -0.03(-2.78%)
Dec 26, 2019 1.010 1.090 1.010 1.080 503,697 +0.06(+5.88%)
Dec 24, 2019 1.010 1.040 1.000 1.020 190,700 +0.02(+2.00%)
Dec 23, 2019 1.020 1.020 0.9577 1.000 780,473 -0.02(-1.96%)
Dec 20, 2019 1.050 1.050 0.9900 1.020 955,800 +0.01(+0.49%)
Dec 19, 2019 1.030 1.060 1.000 1.015 307,205 -0.01(-0.49%)
Dec 18, 2019 1.050 1.070 1.000 1.020 255,287 -0.02(-1.92%)
Dec 17, 2019 1.030 1.060 1.000 1.040 535,989 +0.03(+2.97%)
Dec 16, 2019 1.080 1.090 1.010 1.010 413,762 -0.07(-6.48%)
Dec 13, 2019 1.060 1.090 1.060 1.080 206,600 +0.02(+1.89%)
Dec 12, 2019 1.070 1.090 1.040 1.060 279,115 -0.02(-1.85%)
Dec 11, 2019 1.080 1.100 1.050 1.080 173,854 +0.01(+0.93%)
Dec 10, 2019 1.070 1.090 1.040 1.070 183,133 +0.02(+1.90%)
Dec 09, 2019 1.080 1.140 1.050 1.050 250,465 -0.04(-3.67%)
Dec 06, 2019 1.070 1.100 1.030 1.090 203,900 +0.03(+2.83%)
Dec 05, 2019 1.150 1.150 1.060 1.060 400,339 -0.09(-7.83%)
Dec 04, 2019 1.140 1.160 1.100 1.150 189,106 +0.03(+2.68%)
Dec 03, 2019 1.130 1.160 1.100 1.120 226,117 -0.01(-0.88%)
Dec 02, 2019 1.150 1.190 1.100 1.130 256,262 +0.00(+0.00%)
Nov 29, 2019 1.160 1.210 1.110 1.130 166,200 -0.03(-2.16%)
Nov 27, 2019 1.210 1.270 1.120 1.155 280,400 -0.04(-3.75%)
Nov 26, 2019 1.200 1.290 1.150 1.200 484,091 +0.02(+1.69%)
Nov 25, 2019 1.160 1.200 1.100 1.180 379,662 +0.05(+4.42%)
Nov 22, 2019 1.190 1.190 1.120 1.130 245,400 -0.08(-6.61%)
Nov 21, 2019 1.080 1.220 1.080 1.210 319,773 +0.16(+15.24%)
Nov 20, 2019 1.030 1.110 1.020 1.050 341,083 +0.03(+2.94%)
Nov 19, 2019 1.010 1.040 1.010 1.020 181,340 +0.02(+1.49%)
Nov 18, 2019 1.020 1.040 0.9900 1.005 346,954 -0.04(-3.83%)
Nov 15, 2019 1.060 1.095 1.000 1.045 405,300 +0.00(+0.48%)
Nov 14, 2019 1.120 1.150 1.020 1.040 568,564 -0.10(-8.77%)
Nov 13, 2019 1.120 1.200 1.110 1.140 336,296 +0.01(+0.88%)
Nov 12, 2019 1.170 1.210 1.110 1.130 219,616 -0.06(-5.04%)
Nov 11, 2019 1.170 1.200 1.160 1.190 195,269 -0.01(-0.83%)
Nov 08, 2019 1.230 1.260 1.161 1.200 250,100 -0.03(-2.44%)
Nov 07, 2019 1.260 1.280 1.230 1.230 138,700 -0.02(-1.60%)
Nov 06, 2019 1.270 1.300 1.210 1.250 266,426 -0.02(-1.57%)
Nov 05, 2019 1.290 1.340 1.220 1.270 230,918 -0.03(-2.31%)
Nov 04, 2019 1.350 1.350 1.280 1.300 213,367 -0.04(-2.99%)
Nov 01, 2019 1.340 1.340 1.290 1.340 208,900 +0.01(+0.75%)
Oct 31, 2019 1.340 1.360 1.290 1.330 157,669 -0.02(-1.48%)
Oct 30, 2019 1.350 1.390 1.300 1.350 124,308 -0.01(-0.74%)
Oct 29, 2019 1.360 1.400 1.320 1.360 214,993 -0.02(-1.45%)
Oct 28, 2019 1.470 1.470 1.370 1.380 301,922 -0.06(-4.17%)
Oct 25, 2019 1.440 1.490 1.400 1.440 108,900 -0.01(-0.69%)
Oct 24, 2019 1.520 1.530 1.390 1.450 341,659 -0.04(-2.68%)
Oct 23, 2019 1.420 1.510 1.380 1.490 548,335 +0.07(+4.93%)
Oct 22, 2019 1.380 1.473 1.360 1.420 175,730 +0.02(+1.43%)
Oct 21, 2019 1.320 1.410 1.270 1.400 293,047 +0.07(+5.26%)
Oct 18, 2019 1.440 1.520 1.250 1.330 608,400 -0.13(-8.90%)
Oct 17, 2019 1.430 1.550 1.390 1.460 429,996 +0.04(+2.82%)
Oct 16, 2019 1.390 1.480 1.360 1.420 278,021 +0.01(+0.71%)
Oct 15, 2019 1.430 1.450 1.390 1.410 190,756 +0.00(+0.00%)
Oct 14, 2019 1.450 1.475 1.380 1.410 173,812 -0.05(-3.42%)
Oct 11, 2019 1.450 1.540 1.420 1.460 292,300 +0.07(+5.04%)
Oct 10, 2019 1.370 1.420 1.330 1.390 420,608 +0.03(+2.21%)
Oct 09, 2019 1.290 1.380 1.270 1.360 185,093 +0.09(+7.09%)
Oct 08, 2019 1.350 1.360 1.270 1.270 201,538 -0.08(-5.93%)
Oct 07, 2019 1.380 1.392 1.290 1.350 290,235 -0.03(-2.17%)
Oct 04, 2019 1.310 1.400 1.300 1.380 353,500 +0.09(+6.98%)
Oct 03, 2019 1.250 1.300 1.170 1.290 373,356 +0.05(+4.03%)
Oct 02, 2019 1.300 1.316 1.180 1.240 351,995 -0.02(-1.59%)
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.