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, 2022 0.3301 0.3572 1,894,261 +0.04(+11.21%)
Jan 28, 2022 0.3567 0.3596 0.3173 0.3212 1,593,890 -0.04(-10.95%)
Jan 27, 2022 0.3406 0.3978 0.3320 0.3607 4,280,600 +0.03(+8.81%)
Jan 26, 2022 0.3000 0.4028 0.2910 0.3315 9,367,736 -0.20(-37.46%)
Jan 25, 2022 0.5300 0.5489 0.4960 0.5301 856,543 +0.00(+0.00%)
Jan 24, 2022 0.5000 0.5498 0.4805 0.5301 1,678,534 -0.02(-3.57%)
Jan 21, 2022 0.5600 0.5762 0.5325 0.5497 1,183,989 -0.00(-0.42%)
Jan 20, 2022 0.5900 0.5950 0.5500 0.5520 687,778 -0.04(-7.54%)
Jan 19, 2022 0.5700 0.5999 0.5600 0.5970 862,975 +0.02(+2.93%)
Jan 18, 2022 0.6008 0.6162 0.5727 0.5800 459,285 -0.04(-6.36%)
Jan 14, 2022 0.6194 0 +0.03(+4.35%)
Jan 13, 2022 0.6000 0.6079 0.5812 0.5936 682,343 -0.01(-1.40%)
Jan 12, 2022 0.6122 0.6275 0.6001 0.6020 459,098 -0.02(-2.67%)
Jan 11, 2022 0.6000 0.6250 0.5900 0.6185 532,260 +0.02(+4.11%)
Jan 10, 2022 0.6100 0.6099 0.5800 0.5941 788,777 -0.02(-2.59%)
Jan 07, 2022 0.6100 0.6573 0.6026 0.6099 967,380 -0.01(-1.66%)
Jan 06, 2022 0.6400 0.6500 0.5900 0.6202 1,068,130 -0.03(-4.88%)
Jan 05, 2022 0.6970 0.6970 0.6450 0.6520 770,786 -0.03(-4.58%)
Jan 04, 2022 0.6501 0.6980 0.6500 0.6833 626,091 +0.03(+5.11%)
Jan 03, 2022 0.6000 0.6600 0.6000 0.6501 1,116,540 +0.05(+7.79%)
Dec 31, 2021 0.6020 0.6280 0.6020 0.6031 1,347,422 -0.01(-1.65%)
Dec 30, 2021 0.6407 0.6595 0.6001 0.6132 2,516,902 -0.06(-8.29%)
Dec 29, 2021 0.6700 0.6799 0.6400 0.6686 1,606,118 -0.01(-1.66%)
Dec 28, 2021 0.6500 0.6900 0.6500 0.6799 1,050,975 +0.02(+3.02%)
Dec 27, 2021 0.6500 0.6900 0.6250 0.6600 1,705,391 +0.00(+0.72%)
Dec 23, 2021 0.6716 0.7000 0.6302 0.6553 1,665,475 -0.02(-3.63%)
Dec 22, 2021 0.6935 0.7080 0.6800 0.6800 808,271 -0.03(-3.97%)
Dec 21, 2021 0.7100 0.7342 0.6900 0.7081 688,456 -0.00(-0.31%)
Dec 20, 2021 0.6900 0.7300 0.6805 0.7103 718,159 +0.01(+0.89%)
Dec 17, 2021 0.7200 0.7200 0.6830 0.7040 802,405 -0.01(-0.85%)
Dec 16, 2021 0.7400 0.7400 0.7100 0.7100 460,930 -0.03(-4.09%)
Dec 15, 2021 0.7217 0.7600 0.6900 0.7403 710,135 +0.01(+1.49%)
Dec 14, 2021 0.7600 0.7900 0.7100 0.7294 1,091,208 -0.01(-1.30%)
Dec 13, 2021 0.7000 0.7704 0.7000 0.7390 696,397 -0.03(-4.08%)
Dec 10, 2021 0.8000 0.8180 0.7600 0.7704 620,417 -0.00(-0.08%)
Dec 09, 2021 0.7900 0.8261 0.7701 0.7710 901,652 +0.00(+0.40%)
Dec 08, 2021 0.7700 0.8000 0.7500 0.7679 530,564 -0.02(-2.17%)
Dec 07, 2021 0.7400 0.8310 0.7200 0.7849 1,154,858 +0.05(+6.08%)
Dec 06, 2021 0.7400 0.7368 0.6700 0.7399 1,003,935 +0.02(+2.76%)
Dec 03, 2021 0.7900 0.7997 0.7001 0.7200 1,236,079 -0.07(-8.86%)
Dec 02, 2021 0.6800 0.7969 0.6663 0.7900 2,327,258 +0.12(+18.57%)
Dec 01, 2021 0.7311 0.7331 0.6600 0.6663 1,489,696 -0.07(-9.35%)
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%)
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.