Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Oct 01, 2019 1.240 1.460 1.240 1.260 851,014 +0.07(+5.88%)
Sep 30, 2019 1.510 1.550 1.150 1.190 755,739 -0.30(-20.13%)
Sep 27, 2019 1.630 1.630 1.480 1.490 692,600 -0.01(-0.67%)
Sep 26, 2019 1.610 1.630 1.490 1.500 496,949 -0.10(-6.25%)
Sep 25, 2019 1.600 1.620 1.450 1.600 414,719 +0.00(+0.00%)
Sep 24, 2019 1.640 1.689 1.520 1.600 451,224 -0.05(-3.03%)
Sep 23, 2019 1.710 1.722 1.580 1.650 278,146 -0.08(-4.62%)
Sep 20, 2019 1.790 1.790 1.650 1.730 1,138,000 -0.04(-2.26%)
Sep 19, 2019 1.700 1.890 1.680 1.770 1,097,039 +0.10(+5.99%)
Sep 18, 2019 1.590 1.670 1.550 1.670 464,089 +0.07(+4.37%)
Sep 17, 2019 1.590 1.630 1.570 1.600 388,863 +0.00(+0.00%)
Sep 16, 2019 1.560 1.620 1.550 1.600 390,521 +0.00(+0.00%)
Sep 13, 2019 1.580 1.630 1.500 1.600 453,000 +0.03(+1.91%)
Sep 12, 2019 1.570 1.620 1.460 1.570 497,830 +0.01(+0.64%)
Sep 11, 2019 1.420 1.580 1.400 1.560 1,337,679 +0.16(+11.43%)
Sep 10, 2019 1.390 1.450 1.286 1.400 561,552 +0.04(+2.94%)
Sep 09, 2019 1.280 1.380 1.220 1.360 948,858 +0.11(+8.80%)
Sep 06, 2019 1.250 1.270 1.220 1.250 521,200 +0.02(+1.63%)
Sep 05, 2019 1.220 1.230 1.160 1.230 456,604 +0.04(+3.36%)
Sep 04, 2019 1.160 1.220 1.150 1.190 270,732 +0.04(+3.48%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.