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 (%)
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%)
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.