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 (%)
Jul 31, 2018 2.850 2.950 2.710 2.900 141,065 +0.03(+1.05%)
Jul 30, 2018 2.920 3.030 2.860 2.870 77,350 -0.03(-1.03%)
Jul 27, 2018 3.120 3.120 2.850 2.900 109,500 -0.20(-6.45%)
Jul 26, 2018 2.830 3.125 2.825 3.100 261,096 +0.29(+10.32%)
Jul 25, 2018 2.800 2.850 2.785 2.810 80,031 +0.03(+1.08%)
Jul 24, 2018 2.950 2.960 2.770 2.780 169,443 -0.12(-4.14%)
Jul 23, 2018 2.900 2.925 2.780 2.900 126,690 -0.01(-0.34%)
Jul 20, 2018 2.980 2.992 2.880 2.910 78,608 -0.07(-2.35%)
Jul 19, 2018 3.010 3.010 2.900 2.980 167,534 +0.00(+0.00%)
Jul 18, 2018 2.870 3.130 2.800 2.980 162,784 +0.10(+3.47%)
Jul 17, 2018 2.910 2.940 2.820 2.880 67,186 +0.00(+0.00%)
Jul 16, 2018 2.970 3.020 2.800 2.880 157,397 -0.07(-2.37%)
Jul 13, 2018 2.970 3.090 2.870 2.950 134,939 +0.00(+0.00%)
Jul 12, 2018 2.920 2.990 2.860 2.950 72,696 +0.04(+1.37%)
Jul 11, 2018 2.900 2.990 2.670 2.910 294,815 -0.03(-1.02%)
Jul 10, 2018 3.110 3.120 2.930 2.940 348,449 -0.15(-4.85%)
Jul 09, 2018 3.170 3.240 3.000 3.090 370,505 -0.06(-1.90%)
Jul 06, 2018 3.460 3.480 3.140 3.150 378,117 -0.29(-8.43%)
Jul 05, 2018 3.440 3.630 3.340 3.440 249,501 +0.03(+0.88%)
Jul 03, 2018 3.410 3.410 3.410 0 +0.09(+2.71%)
Jul 02, 2018 3.130 3.450 3.078 3.320 194,817 +0.16(+5.06%)
Jun 29, 2018 3.470 3.497 3.150 3.160 454,281 -0.28(-8.14%)
Jun 28, 2018 3.570 3.600 3.400 3.440 280,958 -0.16(-4.44%)
Jun 27, 2018 3.700 3.700 3.430 3.600 477,930 -0.10(-2.70%)
Jun 26, 2018 3.750 3.900 3.610 3.700 534,707 -0.04(-1.07%)
Jun 25, 2018 4.050 4.064 3.620 3.740 1,003,149 -0.35(-8.56%)
Jun 22, 2018 3.720 4.350 3.630 4.090 5,720,317 +0.39(+10.54%)
Jun 21, 2018 3.520 3.750 3.400 3.700 316,434 +0.15(+4.23%)
Jun 20, 2018 3.700 3.910 3.470 3.550 182,449 -0.17(-4.57%)
Jun 19, 2018 3.440 3.750 3.410 3.720 200,472 +0.27(+7.83%)
Jun 18, 2018 3.750 3.810 3.400 3.450 304,173 -0.36(-9.45%)
Jun 15, 2018 3.880 3.520 3.810 408,816 +0.29(+8.24%)
Jun 14, 2018 3.350 3.630 3.280 3.520 368,576 +0.14(+4.14%)
Jun 13, 2018 3.400 3.450 3.160 3.380 362,859 +0.03(+0.90%)
Jun 12, 2018 3.140 3.500 3.134 3.350 504,067 +0.34(+11.30%)
Jun 11, 2018 3.160 3.260 2.950 3.010 181,799 -0.15(-4.75%)
Jun 08, 2018 3.230 3.290 3.050 3.160 164,639 -0.05(-1.56%)
Jun 07, 2018 3.350 3.400 3.140 3.210 200,084 -0.12(-3.60%)
Jun 06, 2018 3.410 3.500 3.310 3.330 132,496 -0.07(-2.06%)
Jun 05, 2018 3.100 3.530 3.100 3.400 222,945 +0.32(+10.39%)
Jun 04, 2018 3.270 3.340 3.020 3.080 211,361 -0.22(-6.67%)
Jun 01, 2018 3.340 3.522 3.220 3.300 140,380 -0.04(-1.20%)
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%)
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.