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 )

N/A 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 30, 2021 0.7280 0.7400 0.7006 0.7350 799,657 +0.00(+0.35%)
Nov 29, 2021 0.7707 0.7877 0.7200 0.7324 933,330 -0.05(-5.82%)
Nov 26, 2021 0.7900 0.7990 0.7515 0.7777 459,658 -0.02(-2.32%)
Nov 24, 2021 0.7449 0.7968 0.7300 0.7962 876,926 +0.05(+6.64%)
Nov 23, 2021 0.7500 0.7800 0.7185 0.7466 1,293,731 -0.03(-4.28%)
Nov 22, 2021 0.8400 0.8426 0.7707 0.7800 1,834,817 -0.06(-6.70%)
Nov 19, 2021 0.8349 0.8501 0.8200 0.8360 990,425 +0.00(+0.29%)
Nov 18, 2021 0.9100 0.8397 0.8325 0.8336 1,930,181 -0.07(-8.17%)
Nov 17, 2021 0.9100 0.9295 0.9060 0.9078 819,910 -0.01(-1.18%)
Nov 16, 2021 0.9250 0.9367 0.9112 0.9186 830,453 -0.00(-0.24%)
Nov 15, 2021 0.9500 0.9482 0.9100 0.9208 1,276,397 -0.01(-1.46%)
Nov 12, 2021 0.9500 0.9552 0.9290 0.9344 978,247 -0.02(-1.68%)
Nov 11, 2021 0.9503 0.9580 0.9500 0.9504 557,963 +0.00(+0.21%)
Nov 10, 2021 0.9600 0.9450 0.9484 966,617 -0.03(-2.91%)
Nov 09, 2021 0.9800 0.9824 0.9600 0.9768 783,593 -0.03(-3.29%)
Nov 08, 2021 0.9700 1.020 0.9700 1.010 1,105,016 +0.04(+3.85%)
Nov 05, 2021 1.000 1.010 0.9605 0.9726 985,465 -0.04(-3.70%)
Nov 04, 2021 1.000 1.010 1.000 1.010 398,751 +0.00(+0.00%)
Nov 03, 2021 0.9727 1.020 0.9703 1.010 1,146,546 +0.03(+3.38%)
Nov 02, 2021 0.9600 0.9800 0.9553 0.9770 487,500 +0.02(+1.76%)
Nov 01, 2021 0.9700 0.9723 0.9530 0.9601 581,867 +0.01(+0.75%)
Oct 29, 2021 0.9600 0.9669 0.9510 0.9530 499,902 -0.01(-1.39%)
Oct 28, 2021 0.9600 0.9700 0.9500 0.9664 635,171 +0.01(+0.67%)
Oct 27, 2021 0.9800 0.9798 0.9600 0.9600 737,200 -0.00(-0.37%)
Oct 26, 2021 0.9875 0.9620 0.9636 794,312 -0.01(-1.25%)
Oct 25, 2021 0.9700 0.9850 0.9660 0.9758 847,807 +0.00(+0.20%)
Oct 22, 2021 1.000 1.010 0.9700 0.9739 1,515,149 -0.07(-6.36%)
Oct 21, 2021 0.9820 1.050 0.9820 1.040 1,239,382 +0.04(+4.28%)
Oct 20, 2021 0.9775 1.010 0.9626 0.9973 1,033,483 +0.02(+2.12%)
Oct 19, 2021 0.9700 0.9825 0.9650 0.9766 724,781 +0.02(+1.62%)
Oct 18, 2021 0.9800 0.9788 0.9600 0.9610 872,555 -0.03(-2.54%)
Oct 15, 2021 0.9899 0.9978 0.9705 0.9860 950,638 +0.00(+0.48%)
Oct 14, 2021 0.9900 0.9998 0.9800 0.9813 562,385 -0.01(-1.16%)
Oct 13, 2021 0.9799 1.020 0.9700 0.9928 675,330 +0.02(+1.54%)
Oct 12, 2021 0.9897 0.9948 0.9700 0.9777 432,118 +0.01(+0.64%)
Oct 11, 2021 0.9700 0.9998 0.9700 0.9715 497,766 +0.00(+0.14%)
Oct 08, 2021 1.010 1.020 0.9678 0.9701 1,361,170 -0.04(-3.95%)
Oct 07, 2021 0.9700 1.050 0.9700 1.010 966,705 +0.03(+2.98%)
Oct 06, 2021 1.000 1.000 0.9606 0.9808 1,127,372 -0.03(-2.89%)
Oct 05, 2021 1.000 1.020 1.000 1.010 769,389 +0.01(+1.00%)
Oct 04, 2021 1.020 1.030 1.000 1.000 820,300 -0.02(-1.96%)
Oct 01, 2021 1.020 1.030 1.010 1.020 663,247 -0.01(-0.97%)
Sep 30, 2021 1.030 1.040 1.010 1.030 771,410 +0.01(+0.98%)
Sep 29, 2021 1.080 1.080 1.010 1.020 948,309 -0.07(-6.42%)
Sep 28, 2021 1.110 1.130 1.080 1.090 685,647 -0.05(-4.39%)
Sep 27, 2021 1.100 1.140 1.080 1.140 2,184,580 +0.06(+5.56%)
Sep 24, 2021 1.070 1.135 1.050 1.080 2,121,283 +0.03(+2.86%)
Sep 23, 2021 1.020 1.060 1.005 1.050 1,111,683 +0.03(+2.94%)
Sep 22, 2021 1.010 1.040 1.010 1.020 601,984 +0.02(+2.00%)
Sep 21, 2021 1.010 1.010 0.9900 1.000 686,054 -0.02(-1.96%)
Sep 20, 2021 1.020 1.025 0.9801 1.020 1,137,336 -0.01(-0.97%)
Sep 17, 2021 1.030 1.060 1.020 1.030 790,038 -0.01(-0.96%)
Sep 16, 2021 1.020 1.050 1.010 1.040 720,238 +0.01(+0.97%)
Sep 15, 2021 1.020 1.040 1.010 1.030 1,005,245 +0.01(+0.98%)
Sep 14, 2021 1.050 1.060 1.010 1.020 750,648 -0.03(-2.86%)
Sep 13, 2021 1.060 1.062 1.040 1.050 597,331 -0.02(-1.87%)
Sep 10, 2021 1.090 1.100 1.060 1.070 519,882 -0.02(-1.83%)
Sep 09, 2021 1.060 1.120 1.050 1.090 553,109 +0.02(+1.87%)
Sep 08, 2021 1.100 1.102 1.040 1.070 732,488 -0.04(-3.60%)
Sep 07, 2021 1.140 1.159 1.100 1.110 938,867 -0.03(-2.63%)
Sep 03, 2021 1.150 1.150 1.120 1.140 814,457 -0.01(-0.87%)
Sep 02, 2021 1.130 1.160 1.110 1.150 1,273,949 +0.03(+2.68%)
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.