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 (%)
Mar 31, 2020 1.030 1.110 1.010 1.100 307,737 +0.04(+3.77%)
Mar 30, 2020 0.9900 1.110 0.9900 1.060 240,925 -0.01(-0.93%)
Mar 27, 2020 1.120 1.140 1.060 1.070 363,600 -0.08(-6.96%)
Mar 26, 2020 1.090 1.160 1.070 1.150 250,620 +0.05(+4.55%)
Mar 25, 2020 1.140 1.140 1.020 1.100 253,449 +0.02(+1.85%)
Mar 24, 2020 1.020 1.080 1.000 1.080 397,711 +0.11(+11.32%)
Mar 23, 2020 0.9500 1.040 0.9202 0.9702 416,690 +0.01(+1.07%)
Mar 20, 2020 0.9520 1.050 0.9480 0.9599 449,500 +0.01(+0.72%)
Mar 19, 2020 0.9033 0.9793 0.8700 0.9530 516,120 +0.05(+5.89%)
Mar 18, 2020 0.9687 1.000 0.8601 0.9000 908,041 -0.11(-10.89%)
Mar 17, 2020 0.9900 1.010 0.9100 1.010 610,309 +0.05(+5.21%)
Mar 16, 2020 0.9800 1.050 0.9500 0.9600 582,836 -0.11(-10.28%)
Mar 13, 2020 1.110 1.110 1.000 1.070 526,400 +0.07(+7.00%)
Mar 12, 2020 1.000 1.050 0.9900 1.000 861,504 -0.05(-4.76%)
Mar 11, 2020 1.050 1.110 1.030 1.050 319,138 -0.04(-3.67%)
Mar 10, 2020 1.150 1.220 1.000 1.090 582,925 +0.00(+0.00%)
Mar 09, 2020 1.100 1.117 1.040 1.090 520,622 -0.06(-5.22%)
Mar 06, 2020 1.130 1.170 1.120 1.150 327,800 -0.02(-1.71%)
Mar 05, 2020 1.230 1.250 1.160 1.170 241,891 -0.08(-6.40%)
Mar 04, 2020 1.150 1.280 1.150 1.250 292,312 +0.09(+7.76%)
Mar 03, 2020 1.190 1.207 1.130 1.160 323,478 -0.03(-2.52%)
Mar 02, 2020 1.220 1.220 1.150 1.190 574,624 +0.00(+0.00%)
Feb 28, 2020 1.230 1.260 1.140 1.190 498,200 -0.01(-0.83%)
Feb 27, 2020 1.230 1.260 1.190 1.200 408,187 -0.06(-4.76%)
Feb 26, 2020 1.200 1.260 1.190 1.260 224,344 +0.05(+4.13%)
Feb 25, 2020 1.320 1.320 1.171 1.210 348,599 -0.10(-7.63%)
Feb 24, 2020 1.300 1.350 1.280 1.310 262,319 -0.04(-2.96%)
Feb 21, 2020 1.380 1.450 1.330 1.350 245,100 -0.01(-0.74%)
Feb 20, 2020 1.400 1.430 1.330 1.360 221,029 -0.03(-2.16%)
Feb 19, 2020 1.280 1.440 1.280 1.390 353,569 +0.10(+7.75%)
Feb 18, 2020 1.260 1.310 1.230 1.290 182,734 +0.04(+3.20%)
Feb 14, 2020 1.250 1.290 1.230 1.250 259,900 +0.00(+0.00%)
Feb 13, 2020 1.270 1.270 1.230 1.250 226,863 -0.02(-1.57%)
Feb 12, 2020 1.300 1.320 1.270 1.270 258,047 -0.05(-3.79%)
Feb 11, 2020 1.400 1.400 1.250 1.320 444,734 -0.06(-4.35%)
Feb 10, 2020 1.330 1.390 1.290 1.380 328,830 +0.05(+3.76%)
Feb 07, 2020 1.380 1.380 1.310 1.330 337,800 -0.05(-3.62%)
Feb 06, 2020 1.540 1.540 1.360 1.380 531,085 -0.12(-8.00%)
Feb 05, 2020 1.420 1.530 1.420 1.500 283,911 +0.06(+4.17%)
Feb 04, 2020 1.420 1.450 1.360 1.440 183,820 +0.04(+2.86%)
Feb 03, 2020 1.420 1.480 1.350 1.400 302,433 +0.00(+0.00%)
Jan 31, 2020 1.490 1.490 1.400 1.400 305,400 -0.06(-4.11%)
Jan 30, 2020 1.500 1.610 1.390 1.460 272,876 -0.02(-1.35%)
Jan 29, 2020 1.570 1.600 1.450 1.480 289,909 -0.08(-5.13%)
Jan 28, 2020 1.540 1.585 1.490 1.560 244,959 +0.02(+1.30%)
Jan 27, 2020 1.510 1.630 1.440 1.540 435,392 -0.02(-1.28%)
Jan 24, 2020 1.700 1.750 1.500 1.560 611,100 -0.09(-5.45%)
Jan 23, 2020 1.780 1.780 1.640 1.650 695,018 -0.14(-7.82%)
Jan 22, 2020 1.920 1.920 1.770 1.790 415,438 -0.13(-6.77%)
Jan 21, 2020 1.950 1.970 1.850 1.920 466,098 -0.01(-0.52%)
Jan 17, 2020 2.010 2.040 1.900 1.930 516,500 -0.02(-1.03%)
Jan 16, 2020 1.800 2.040 1.720 1.950 1,296,892 +0.21(+12.07%)
Jan 15, 2020 1.700 1.820 1.680 1.740 527,672 -0.01(-0.57%)
Jan 14, 2020 1.990 1.990 1.740 1.750 973,080 -0.16(-8.38%)
Jan 13, 2020 1.680 1.940 1.640 1.910 1,181,524 +0.24(+14.37%)
Jan 10, 2020 1.660 1.720 1.640 1.670 455,100 +0.03(+1.83%)
Jan 09, 2020 1.670 1.750 1.630 1.640 602,001 -0.03(-1.80%)
Jan 08, 2020 1.700 1.720 1.610 1.670 1,061,025 -0.08(-4.57%)
Jan 07, 2020 1.910 1.950 1.660 1.750 4,197,058 +0.21(+13.64%)
Jan 06, 2020 1.400 1.570 1.360 1.540 875,673 +0.15(+10.79%)
Jan 03, 2020 1.430 1.450 1.350 1.390 447,100 -0.03(-2.11%)
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.