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 )

0.3107 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 (%)
Oct 30, 2020 0.9000 0.9100 0.8600 0.8681 192,900 -0.05(-5.02%)
Oct 29, 2020 0.9068 0.9166 0.8621 0.9140 274,247 +0.02(+2.19%)
Oct 28, 2020 0.9100 0.9196 0.8620 0.8944 337,764 -0.03(-2.78%)
Oct 27, 2020 0.9200 0.9200 0.9100 0.9200 189,571 +0.00(+0.00%)
Oct 26, 2020 0.9700 0.9700 0.9000 0.9200 257,200 -0.05(-5.05%)
Oct 23, 2020 0.9856 0.9900 0.9200 0.9689 201,300 -0.01(-1.13%)
Oct 22, 2020 1.000 1.010 0.9700 0.9800 167,380 -0.00(-0.01%)
Oct 21, 2020 1.000 1.010 0.9700 0.9801 178,863 -0.02(-1.70%)
Oct 20, 2020 1.030 1.030 0.9619 0.9971 256,497 -0.00(-0.29%)
Oct 19, 2020 1.040 1.060 1.000 1.000 282,878 -0.01(-0.99%)
Oct 16, 2020 0.9900 1.050 0.9899 1.010 277,000 +0.00(+0.00%)
Oct 15, 2020 1.020 1.040 0.9500 1.010 413,983 -0.01(-0.98%)
Oct 14, 2020 1.020 1.050 1.010 1.020 252,402 +0.01(+0.99%)
Oct 13, 2020 0.9900 1.040 0.9900 1.010 572,996 +0.00(+0.00%)
Oct 12, 2020 1.000 1.010 0.9900 1.010 164,999 +0.00(+0.00%)
Oct 09, 2020 1.010 1.010 0.9860 1.010 341,500 +0.03(+3.06%)
Oct 08, 2020 1.000 1.010 0.9700 0.9800 487,555 +0.00(+0.00%)
Oct 07, 2020 0.9800 1.010 0.9700 0.9800 353,794 +0.00(+0.00%)
Oct 06, 2020 1.000 1.010 0.9700 0.9800 382,655 -0.01(-1.01%)
Oct 05, 2020 0.9700 1.010 0.9700 0.9900 258,045 +0.02(+1.86%)
Oct 02, 2020 0.9899 0.9900 0.9677 0.9719 188,300 -0.02(-2.35%)
Oct 01, 2020 0.9700 1.010 0.9500 0.9953 301,826 +0.02(+1.56%)
Sep 30, 2020 0.9500 0.9900 0.9500 0.9800 349,063 +0.04(+4.02%)
Sep 29, 2020 0.9710 0.9800 0.9333 0.9421 329,656 -0.02(-1.82%)
Sep 28, 2020 0.9300 0.9860 0.9300 0.9596 335,905 +0.01(+0.60%)
Sep 25, 2020 0.9200 0.9999 0.9115 0.9539 412,500 +0.02(+2.57%)
Sep 24, 2020 0.9600 0.9601 0.9100 0.9300 313,464 -0.03(-3.12%)
Sep 23, 2020 0.9600 0.9800 0.9300 0.9600 598,265 +0.00(+0.00%)
Sep 22, 2020 0.9900 1.020 0.9500 0.9600 617,897 -0.07(-6.80%)
Sep 21, 2020 1.000 1.050 0.9700 1.030 708,308 +0.02(+1.98%)
Sep 18, 2020 1.040 1.040 1.010 1.010 279,200 -0.01(-0.98%)
Sep 17, 2020 1.000 1.040 0.9900 1.020 189,555 +0.01(+0.99%)
Sep 16, 2020 1.040 1.060 1.000 1.010 294,783 -0.02(-1.94%)
Sep 15, 2020 1.050 1.060 1.020 1.030 316,316 -0.01(-0.96%)
Sep 14, 2020 1.000 1.040 0.9921 1.040 475,048 +0.06(+6.26%)
Sep 11, 2020 1.000 1.030 0.9400 0.9787 458,600 -0.03(-3.10%)
Sep 10, 2020 1.030 1.040 1.000 1.010 253,052 +0.00(+0.00%)
Sep 09, 2020 1.020 1.040 0.9920 1.010 564,231 -0.01(-0.98%)
Sep 08, 2020 1.010 1.050 0.9800 1.020 511,050 -0.02(-1.92%)
Sep 04, 2020 1.040 1.050 0.9600 1.040 834,900 +0.00(+0.00%)
Sep 03, 2020 1.000 1.088 1.000 1.040 841,342 +0.00(+0.00%)
Sep 02, 2020 0.9900 1.050 0.9000 1.040 1,180,125 +0.05(+5.05%)
Sep 01, 2020 1.010 1.030 0.9200 0.9900 2,132,976 -0.02(-1.98%)
Aug 31, 2020 1.090 1.110 1.010 1.010 1,403,482 -0.08(-7.34%)
Aug 28, 2020 1.140 1.140 1.060 1.090 1,548,700 -0.05(-4.39%)
Aug 27, 2020 1.180 1.260 1.080 1.140 4,927,962 -0.06(-5.00%)
Aug 26, 2020 1.530 1.680 1.130 1.200 48,515,772 +0.03(+2.56%)
Aug 25, 2020 1.180 1.250 1.130 1.170 420,597 +0.00(+0.00%)
Aug 24, 2020 1.200 1.210 1.130 1.170 267,903 -0.02(-1.68%)
Aug 21, 2020 1.240 1.270 1.170 1.190 296,700 -0.03(-2.46%)
Aug 20, 2020 1.250 1.280 1.220 1.220 138,285 -0.05(-3.94%)
Aug 19, 2020 1.300 1.300 1.250 1.270 247,954 -0.06(-4.51%)
Aug 18, 2020 1.330 1.360 1.310 1.330 293,678 -0.02(-1.48%)
Aug 17, 2020 1.200 1.350 1.200 1.350 599,822 +0.15(+12.50%)
Aug 14, 2020 1.200 1.210 1.150 1.200 314,900 +0.00(+0.00%)
Aug 13, 2020 1.250 1.260 1.160 1.200 714,153 -0.06(-4.76%)
Aug 12, 2020 1.300 1.310 1.240 1.260 381,697 -0.02(-1.56%)
Aug 11, 2020 1.300 1.350 1.280 1.280 487,698 -0.03(-2.29%)
Aug 10, 2020 1.300 1.330 1.290 1.310 193,612 +0.02(+1.55%)
Aug 07, 2020 1.270 1.290 1.260 1.290 186,500 +0.02(+1.57%)
Aug 06, 2020 1.280 1.290 1.250 1.270 236,587 +0.00(+0.00%)
Aug 05, 2020 1.300 1.330 1.250 1.270 343,662 -0.01(-0.78%)
Aug 04, 2020 1.300 1.340 1.250 1.280 554,981 -0.07(-5.19%)
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.