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 (%)
May 31, 2018 3.570 3.760 3.310 3.340 222,907 -0.24(-6.70%)
May 30, 2018 3.500 3.870 3.380 3.580 320,498 +0.06(+1.70%)
May 29, 2018 3.580 3.750 3.410 3.520 205,810 -0.09(-2.49%)
May 25, 2018 3.610 3.610 3.610 0 -0.26(-6.72%)
May 24, 2018 2.890 3.990 2.890 3.870 780,993 +0.97(+33.45%)
May 23, 2018 2.910 2.995 2.830 2.900 87,746 +0.00(+0.00%)
May 22, 2018 2.810 2.930 2.640 2.900 128,206 +0.07(+2.47%)
May 21, 2018 3.020 3.200 2.830 2.830 214,689 -0.25(-7.97%)
May 18, 2018 3.290 3.290 2.960 3.075 426,374 -0.21(-6.53%)
May 17, 2018 3.020 3.370 3.020 3.290 276,149 +0.27(+8.94%)
May 16, 2018 3.390 3.469 3.000 3.020 379,719 -0.40(-11.70%)
May 15, 2018 2.990 3.560 2.840 3.420 743,658 +0.47(+15.93%)
May 14, 2018 2.490 3.000 2.470 2.950 637,232 +0.43(+17.06%)
May 11, 2018 2.580 2.590 2.410 2.520 162,052 -0.08(-3.08%)
May 10, 2018 2.400 2.650 2.400 2.600 258,399 +0.18(+7.44%)
May 09, 2018 2.370 2.550 2.330 2.420 90,184 +0.03(+1.26%)
May 08, 2018 2.300 2.470 2.260 2.390 74,558 +0.07(+3.02%)
May 07, 2018 2.300 2.390 2.220 2.320 87,709 -0.02(-0.85%)
May 04, 2018 2.390 2.460 2.300 2.340 67,110 -0.07(-2.90%)
May 03, 2018 2.270 2.570 2.270 2.410 119,560 +0.11(+4.78%)
May 02, 2018 2.270 2.370 2.270 2.300 54,338 +0.03(+1.32%)
May 01, 2018 2.300 2.400 2.230 2.270 63,654 -0.02(-0.87%)
Apr 30, 2018 2.480 2.530 2.260 2.290 165,162 -0.21(-8.40%)
Apr 27, 2018 2.270 2.580 2.270 2.500 356,647 +0.21(+9.17%)
Apr 26, 2018 2.180 2.360 2.120 2.290 209,465 +0.10(+4.57%)
Apr 25, 2018 2.110 2.260 2.110 2.190 135,669 +0.06(+2.82%)
Apr 24, 2018 2.150 2.220 2.100 2.130 136,979 -0.04(-1.84%)
Apr 23, 2018 2.240 2.270 2.140 2.170 237,978 -0.03(-1.36%)
Apr 20, 2018 2.200 2.200 2.120 2.200 186,026 +0.06(+2.80%)
Apr 19, 2018 2.170 2.200 2.120 2.140 65,339 -0.05(-2.28%)
Apr 18, 2018 2.110 2.205 2.110 2.190 143,072 +0.07(+3.30%)
Apr 17, 2018 2.180 2.199 2.110 2.120 46,892 -0.07(-3.20%)
Apr 16, 2018 2.300 2.300 2.170 2.190 116,066 +0.01(+0.46%)
Apr 13, 2018 2.140 2.280 2.140 2.180 101,897 +0.03(+1.40%)
Apr 12, 2018 2.100 2.180 2.090 2.150 98,494 +0.03(+1.42%)
Apr 11, 2018 2.080 2.180 2.080 2.120 105,250 +0.01(+0.47%)
Apr 10, 2018 2.100 2.170 2.060 2.110 298,563 +0.01(+0.48%)
Apr 09, 2018 2.120 2.180 2.080 2.100 73,228 -0.01(-0.47%)
Apr 06, 2018 2.120 2.200 2.090 2.110 178,856 -0.02(-0.94%)
Apr 05, 2018 2.170 2.250 2.073 2.130 48,587 -0.05(-2.29%)
Apr 04, 2018 2.050 2.200 2.040 2.180 149,239 +0.13(+6.34%)
Apr 03, 2018 2.190 2.248 2.010 2.050 242,629 -0.15(-6.82%)
Apr 02, 2018 2.220 2.270 2.150 2.200 110,970 -0.03(-1.35%)
Mar 29, 2018 2.230 2.230 2.230 0 -0.05(-2.19%)
Mar 28, 2018 2.270 2.310 2.200 2.280 194,561 -0.01(-0.44%)
Mar 27, 2018 2.280 2.337 2.160 2.290 322,393 +0.01(+0.44%)
Mar 26, 2018 2.290 2.369 2.190 2.280 205,349 -0.01(-0.44%)
Mar 23, 2018 2.260 2.439 2.200 2.290 213,160 +0.04(+1.78%)
Mar 22, 2018 2.150 2.315 2.090 2.250 428,126 +0.13(+6.13%)
Mar 21, 2018 2.170 2.238 2.050 2.120 194,421 -0.03(-1.40%)
Mar 20, 2018 2.240 2.250 2.080 2.150 326,426 -0.10(-4.44%)
Mar 19, 2018 2.280 2.340 2.210 2.250 250,845 -0.06(-2.60%)
Mar 16, 2018 2.340 2.380 2.220 2.310 154,059 -0.01(-0.43%)
Mar 15, 2018 2.380 2.381 2.210 2.320 446,524 -0.09(-3.73%)
Mar 14, 2018 2.800 2.806 2.250 2.410 1,145,542 -0.01(-0.41%)
Mar 13, 2018 2.520 2.520 2.360 2.420 196,345 -0.11(-4.35%)
Mar 12, 2018 2.680 2.750 2.480 2.530 198,268 -0.15(-5.60%)
Mar 09, 2018 2.660 2.750 2.550 2.680 323,636 +0.05(+1.90%)
Mar 08, 2018 2.730 2.850 2.580 2.630 280,078 -0.08(-2.95%)
Mar 07, 2018 2.700 2.840 2.600 2.710 321,934 +0.00(+0.00%)
Mar 06, 2018 2.500 2.780 2.500 2.710 645,953 +0.21(+8.40%)
Mar 05, 2018 2.360 2.610 2.340 2.500 994,405 +0.21(+9.17%)
Mar 02, 2018 2.250 2.470 2.220 2.290 4,465,528 -0.48(-17.33%)
Mar 01, 2018 2.910 3.240 2.760 2.770 1,550,080 -0.31(-10.06%)
Feb 28, 2018 3.310 3.365 3.030 3.080 776,713 -0.40(-11.49%)
Feb 27, 2018 3.360 3.570 3.300 3.480 357,079 -0.40(-10.31%)
Feb 26, 2018 3.800 3.980 3.700 3.880 216,067 +0.22(+6.01%)
Feb 23, 2018 3.540 3.750 3.540 3.660 122,638 +0.14(+3.98%)
Feb 22, 2018 3.410 3.550 3.410 3.520 85,539 +0.15(+4.45%)
Feb 21, 2018 3.410 3.482 3.310 3.370 55,531 -0.06(-1.75%)
Feb 20, 2018 3.510 3.510 3.330 3.430 45,371 -0.07(-2.00%)
Feb 16, 2018 3.500 3.500 3.500 0 -0.06(-1.69%)
Feb 15, 2018 3.480 3.590 3.370 3.560 163,628 +0.15(+4.40%)
Feb 14, 2018 3.620 3.690 3.360 3.410 193,036 -0.24(-6.58%)
Feb 13, 2018 3.630 3.750 3.559 3.650 62,549 -0.01(-0.27%)
Feb 12, 2018 3.990 3.990 3.550 3.660 153,423 -0.33(-8.27%)
Feb 09, 2018 4.070 4.170 3.900 3.990 88,321 -0.10(-2.44%)
Feb 08, 2018 4.490 4.548 4.090 4.090 154,903 -0.15(-3.54%)
Feb 07, 2018 4.040 4.300 4.040 4.240 113,450 +0.17(+4.18%)
Feb 06, 2018 4.190 4.230 3.911 4.070 217,260 -0.18(-4.24%)
Feb 05, 2018 4.400 4.500 4.060 4.250 153,122 -0.17(-3.85%)
Feb 02, 2018 4.200 4.625 4.010 4.420 215,357 +0.20(+4.74%)
Feb 01, 2018 4.280 4.350 4.210 4.220 99,715 -0.14(-3.21%)
Jan 31, 2018 4.560 4.621 4.240 4.360 163,988 -0.12(-2.68%)
Jan 30, 2018 4.980 4.980 4.450 4.480 154,895 -0.34(-7.05%)
Jan 29, 2018 4.910 5.097 4.800 4.820 113,524 -0.19(-3.79%)
Jan 26, 2018 5.100 5.100 4.910 5.010 47,198 -0.15(-2.91%)
Jan 25, 2018 5.230 5.324 4.920 5.160 88,803 -0.16(-3.01%)
Jan 24, 2018 5.160 5.360 4.730 5.320 346,662 +0.17(+3.30%)
Jan 23, 2018 6.000 6.050 5.100 5.150 332,496 -0.93(-15.30%)
Jan 22, 2018 6.040 6.210 5.810 6.080 179,261 -0.01(-0.16%)
Jan 19, 2018 6.220 7.000 5.950 6.090 647,498 -0.06(-0.98%)
Jan 18, 2018 7.000 7.000 6.060 6.150 253,245 -0.85(-12.14%)
Jan 17, 2018 6.920 7.000 5.900 7.000 305,570 +0.19(+2.79%)
Jan 16, 2018 6.800 6.940 6.673 6.810 115,043 +0.12(+1.79%)
Jan 12, 2018 6.690 6.690 6.690 0 -0.22(-3.18%)
Jan 11, 2018 6.960 7.250 6.740 6.910 164,498 +0.17(+2.52%)
Jan 10, 2018 6.690 6.820 6.550 6.740 120,917 +0.00(+0.00%)
Jan 09, 2018 6.400 7.110 6.350 6.740 116,104 +0.40(+6.31%)
Jan 08, 2018 6.880 6.880 6.250 6.340 116,473 -0.59(-8.51%)
Jan 05, 2018 7.140 7.140 6.760 6.930 61,159 +0.02(+0.29%)
Jan 04, 2018 7.350 7.350 6.840 6.910 119,088 +0.20(+2.98%)
Jan 03, 2018 6.580 6.780 6.340 6.710 152,164 +0.18(+2.76%)
Jan 02, 2018 6.330 6.700 6.290 6.530 116,411 +0.15(+2.35%)
Dec 29, 2017 6.380 6.380 6.380 0 +0.22(+3.57%)
Dec 28, 2017 6.590 6.700 6.120 6.160 65,433 -0.48(-7.23%)
Dec 27, 2017 6.500 6.720 6.320 6.640 89,871 +0.09(+1.37%)
Dec 26, 2017 6.860 7.000 6.400 6.550 44,293 -0.25(-3.68%)
Dec 22, 2017 7.190 7.270 6.700 6.800 140,830 -0.50(-6.85%)
Dec 21, 2017 7.060 8.300 6.500 7.300 805,736 +0.30(+4.29%)
Dec 20, 2017 5.210 7.000 5.210 7.000 514,418 +1.90(+37.25%)
Dec 19, 2017 4.200 5.810 4.110 5.100 474,390 +0.87(+20.57%)
Dec 18, 2017 3.790 4.800 3.666 4.230 347,531 +0.59(+16.21%)
Dec 15, 2017 3.370 4.000 3.370 3.640 294,687 +0.34(+10.30%)
Dec 14, 2017 3.280 3.599 3.280 3.300 56,270 +0.05(+1.54%)
Dec 13, 2017 3.460 3.900 3.200 3.250 128,493 -0.24(-6.88%)
Dec 12, 2017 3.600 3.666 3.390 3.490 55,618 -0.16(-4.38%)
Dec 11, 2017 3.720 3.850 3.545 3.650 68,175 -0.19(-4.95%)
Dec 08, 2017 3.920 3.970 3.670 3.840 50,302 -0.05(-1.29%)
Dec 07, 2017 3.860 4.010 3.700 3.890 55,785 +0.00(+0.00%)
Dec 06, 2017 3.570 3.990 3.569 3.890 298,794 +0.29(+8.06%)
Dec 05, 2017 3.750 3.790 3.600 3.600 41,915 -0.18(-4.76%)
Dec 04, 2017 3.800 3.940 3.700 3.780 103,783 -0.12(-3.08%)
Dec 01, 2017 3.890 3.981 3.850 3.900 21,952 -0.10(-2.50%)
Nov 30, 2017 3.700 4.050 3.700 4.000 69,697 +0.12(+3.09%)
Nov 29, 2017 4.000 4.080 3.840 3.880 51,593 -0.20(-4.90%)
Nov 28, 2017 4.100 4.100 3.890 4.080 413,670 +0.05(+1.24%)
Nov 27, 2017 4.200 4.200 4.000 4.030 84,959 +0.02(+0.50%)
Nov 24, 2017 4.060 4.100 3.970 4.010 30,401 -0.09(-2.20%)
Nov 22, 2017 4.040 4.100 3.960 4.100 95,912 +0.08(+1.99%)
Nov 21, 2017 4.100 4.100 3.940 4.020 73,059 +0.03(+0.75%)
Nov 20, 2017 4.050 4.150 3.860 3.990 110,493 -0.01(-0.25%)
Nov 17, 2017 4.590 4.599 3.870 4.000 559,051 +0.28(+7.53%)
Nov 16, 2017 3.570 3.814 3.570 3.720 165,424 +0.07(+1.92%)
Nov 15, 2017 3.740 3.870 3.620 3.650 49,191 -0.03(-0.82%)
Nov 14, 2017 3.960 4.000 3.670 3.680 185,444 -0.31(-7.77%)
Nov 13, 2017 4.060 4.100 3.980 3.990 36,857 -0.01(-0.25%)
Nov 10, 2017 4.040 4.100 3.990 4.000 318,114 +0.00(+0.00%)
Nov 09, 2017 3.680 4.100 3.660 4.000 209,146 +0.09(+2.30%)
Nov 08, 2017 4.100 4.470 3.900 3.910 78,419 -0.12(-2.86%)
Nov 07, 2017 3.930 4.380 3.508 4.025 147,733 -0.22(-5.29%)
Nov 06, 2017 4.110 4.750 4.110 4.250 301,192 +0.20(+4.94%)
Nov 03, 2017 3.662 4.100 3.610 4.050 100,969 +0.44(+12.19%)
Nov 02, 2017 3.870 3.980 3.484 3.610 55,964 -0.20(-5.25%)
Nov 01, 2017 4.060 4.100 3.701 3.810 61,374 -0.25(-6.16%)
Oct 31, 2017 4.080 4.082 4.000 4.060 55,819 -0.04(-0.98%)
Oct 30, 2017 4.200 4.050 4.100 93,007 +0.05(+1.23%)
Oct 27, 2017 4.050 4.050 3.910 4.050 40,086 +0.07(+1.76%)
Oct 26, 2017 4.010 4.140 3.910 3.980 30,327 -0.17(-4.10%)
Oct 25, 2017 4.270 4.280 4.100 4.150 91,417 +0.17(+4.27%)
Oct 24, 2017 4.010 4.025 3.924 3.980 49,155 -0.04(-1.00%)
Oct 23, 2017 4.090 4.093 3.900 4.020 45,588 +0.02(+0.50%)
Oct 20, 2017 4.040 4.240 3.960 4.000 80,090 -0.28(-6.54%)
Oct 19, 2017 4.170 4.850 3.950 4.280 580,982 +0.37(+9.46%)
Oct 18, 2017 4.180 4.180 3.850 3.910 83,322 -0.26(-6.24%)
Oct 17, 2017 4.100 4.200 4.020 4.170 64,968 -0.02(-0.48%)
Oct 16, 2017 4.400 4.440 4.090 4.190 63,628 -0.20(-4.56%)
Oct 13, 2017 4.528 4.580 4.280 4.390 70,963 -0.22(-4.77%)
Oct 12, 2017 4.770 4.970 4.510 4.610 61,122 -0.33(-6.68%)
Oct 11, 2017 4.820 5.050 4.810 4.940 31,850 +0.00(+0.00%)
Oct 10, 2017 4.990 5.100 4.926 4.940 26,613 -0.05(-1.00%)
Oct 09, 2017 5.200 5.490 4.850 4.990 75,589 -0.21(-4.13%)
Oct 06, 2017 5.750 5.910 5.200 5.205 44,804 -0.47(-8.36%)
Oct 05, 2017 5.900 5.920 5.500 5.680 44,731 -0.25(-4.22%)
Oct 04, 2017 6.820 6.820 5.930 5.930 34,889 -0.57(-8.77%)
Oct 03, 2017 6.000 7.117 5.948 6.500 179,516 +0.60(+10.17%)
Oct 02, 2017 5.580 6.250 5.300 5.900 77,432 +0.62(+11.74%)
Sep 29, 2017 4.800 5.299 4.800 5.280 56,162 +0.28(+5.60%)
Sep 28, 2017 5.160 5.350 4.850 5.000 94,426 -0.16(-3.10%)
Sep 27, 2017 5.200 5.400 5.040 5.160 37,982 +0.02(+0.39%)
Sep 26, 2017 5.120 5.350 5.120 5.140 49,243 -0.04(-0.77%)
Sep 25, 2017 5.770 5.770 5.130 5.180 42,883 -0.14(-2.63%)
Sep 22, 2017 5.400 5.641 5.200 5.320 37,742 -0.08(-1.48%)
Sep 21, 2017 5.240 5.569 5.240 5.400 19,561 -0.10(-1.82%)
Sep 20, 2017 5.720 5.930 5.300 5.500 157,399 -0.20(-3.51%)
Sep 19, 2017 6.460 6.460 5.700 5.700 104,833 -0.50(-8.06%)
Sep 18, 2017 6.430 6.880 6.000 6.200 145,711 -0.01(-0.16%)
Sep 15, 2017 6.940 7.110 6.120 6.210 198,136 -0.69(-10.00%)
Sep 14, 2017 6.890 7.560 6.500 6.900 70,560 +0.01(+0.15%)
Sep 13, 2017 8.650 8.650 6.670 6.890 103,154 -1.14(-14.20%)
Sep 12, 2017 8.450 9.000 7.760 8.030 98,034 -0.42(-4.97%)
Sep 11, 2017 9.500 9.500 7.260 8.450 149,833 -0.40(-4.52%)
Sep 08, 2017 9.500 9.500 8.685 8.850 81,824 -0.62(-6.60%)
Sep 07, 2017 9.000 9.500 8.350 9.475 194,763 +0.53(+5.87%)
Sep 06, 2017 7.500 8.986 6.580 8.950 183,845 +1.45(+19.33%)
Sep 05, 2017 5.530 7.500 5.530 7.500 59,443 +1.82(+32.04%)
Sep 01, 2017 6.520 6.520 6.520 5.680 12,988 -0.75(-11.66%)
Aug 31, 2017 5.570 6.430 5.200 6.430 12,791 +1.27(+24.61%)
Aug 30, 2017 5.080 5.610 4.900 5.160 11,345 +0.08(+1.57%)
Aug 29, 2017 5.400 5.830 5.080 5.080 18,311 -0.41(-7.47%)
Aug 28, 2017 5.610 6.187 5.400 5.490 13,840 -0.35(-5.99%)
Aug 25, 2017 6.120 6.400 5.580 5.840 44,616 -0.51(-8.03%)
Aug 24, 2017 6.500 6.500 6.035 6.350 9,589 -0.04(-0.63%)
Aug 23, 2017 6.500 6.500 6.250 6.390 27,174 -0.11(-1.69%)
Aug 22, 2017 6.500 6.500 6.250 6.500 16,642 +0.00(+0.00%)
Aug 21, 2017 6.500 6.500 6.315 6.500 14,770 +0.05(+0.78%)
Aug 18, 2017 6.500 6.702 6.100 6.450 53,515 +0.22(+3.53%)
Aug 17, 2017 6.390 6.483 6.000 6.230 30,248 +0.12(+1.96%)
Aug 16, 2017 5.250 6.560 5.200 6.110 190,005 +0.96(+18.64%)
Aug 15, 2017 4.750 5.250 4.660 5.150 33,600 +0.75(+17.05%)
Aug 14, 2017 4.505 4.950 4.400 4.400 15,130 +0.00(+0.00%)
Aug 11, 2017 4.510 4.510 4.380 4.400 14,973 -0.11(-2.44%)
Aug 10, 2017 4.500 4.510 4.020 4.510 7,224 +0.16(+3.68%)
Aug 09, 2017 4.500 4.500 3.920 4.350 16,807 +0.10(+2.35%)
Aug 08, 2017 4.500 4.500 4.000 4.250 23,024 +0.17(+4.17%)
Aug 07, 2017 4.500 4.500 4.020 4.080 26,575 -0.39(-8.72%)
Aug 04, 2017 4.470 4.470 4.470 4.470 139 +0.00(+0.00%)
Aug 03, 2017 4.470 4.470 4.470 4.470 204 +0.00(+0.00%)
Aug 02, 2017 4.470 4.470 4.470 4.470 125 +0.16(+3.68%)
Aug 01, 2017 4.250 4.525 4.250 4.311 29,451 +0.06(+1.44%)
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.