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 (%)
Jun 28, 2019 1.090 1.230 1.080 1.220 4,756,400 +0.11(+9.91%)
Jun 27, 2019 1.000 1.140 1.000 1.110 1,343,898 +0.10(+9.90%)
Jun 26, 2019 1.040 1.070 1.000 1.010 489,202 -0.02(-1.94%)
Jun 25, 2019 1.020 1.040 0.9808 1.030 435,650 +0.00(+0.00%)
Jun 24, 2019 1.010 1.050 0.9200 1.030 737,555 +0.01(+0.98%)
Jun 21, 2019 0.9500 1.040 0.9500 1.020 618,300 +0.06(+6.24%)
Jun 20, 2019 1.030 1.050 0.9200 0.9601 874,811 -0.05(-4.94%)
Jun 19, 2019 1.090 1.090 1.000 1.010 599,435 -0.08(-7.34%)
Jun 18, 2019 1.100 1.120 1.030 1.090 1,014,326 +0.05(+4.81%)
Jun 17, 2019 1.040 1.100 0.9900 1.040 1,318,926 +0.00(+0.00%)
Jun 14, 2019 1.060 1.140 0.9550 1.040 470,500 +0.06(+6.11%)
Jun 13, 2019 0.9600 1.000 0.9300 0.9801 696,658 -0.01(-1.23%)
Jun 12, 2019 1.040 1.090 0.9680 0.9923 347,941 -0.05(-4.59%)
Jun 11, 2019 1.120 1.140 1.020 1.040 345,417 -0.10(-8.77%)
Jun 10, 2019 1.020 1.260 1.000 1.140 726,165 +0.14(+14.00%)
Jun 07, 2019 1.020 1.060 1.000 1.000 418,400 -0.01(-0.99%)
Jun 06, 2019 1.010 1.030 1.000 1.010 267,005 +0.00(+0.00%)
Jun 05, 2019 1.110 1.110 0.9901 1.010 400,727 -0.10(-9.01%)
Jun 04, 2019 1.150 1.210 1.070 1.110 303,449 -0.02(-1.77%)
Jun 03, 2019 1.160 1.160 1.080 1.130 249,477 -0.04(-3.42%)
May 31, 2019 1.240 1.250 1.160 1.170 234,400 -0.07(-5.65%)
May 30, 2019 1.140 1.250 1.110 1.240 295,065 +0.06(+5.08%)
May 29, 2019 1.330 1.362 1.120 1.180 847,345 -0.12(-9.23%)
May 28, 2019 1.420 1.420 1.270 1.300 257,268 -0.08(-5.80%)
May 24, 2019 1.390 1.410 1.300 1.380 270,500 +0.00(+0.00%)
May 23, 2019 1.450 1.488 1.370 1.380 300,095 -0.07(-4.83%)
May 22, 2019 1.440 1.460 1.420 1.450 246,840 +0.00(+0.00%)
May 21, 2019 1.460 1.480 1.420 1.450 187,878 -0.01(-0.68%)
May 20, 2019 1.450 1.470 1.420 1.460 191,462 +0.00(+0.00%)
May 17, 2019 1.490 1.530 1.450 1.460 198,200 -0.05(-3.31%)
May 16, 2019 1.500 1.570 1.470 1.510 196,644 +0.01(+0.67%)
May 15, 2019 1.460 1.580 1.460 1.500 188,422 +0.01(+0.67%)
May 14, 2019 1.530 1.530 1.450 1.490 258,353 -0.05(-3.25%)
May 13, 2019 1.550 1.580 1.520 1.540 181,482 -0.05(-3.14%)
May 10, 2019 1.720 1.740 1.530 1.590 840,400 -0.11(-6.47%)
May 09, 2019 1.540 1.730 1.511 1.700 503,384 +0.15(+9.68%)
May 08, 2019 1.530 1.560 1.490 1.550 153,878 +0.02(+1.31%)
May 07, 2019 1.570 1.580 1.520 1.530 93,706 -0.06(-3.77%)
May 06, 2019 1.460 1.630 1.460 1.590 182,068 +0.03(+1.92%)
May 03, 2019 1.570 1.660 1.520 1.560 221,600 +0.00(+0.00%)
May 02, 2019 1.470 1.580 1.430 1.560 231,555 +0.07(+4.70%)
May 01, 2019 1.520 1.540 1.470 1.490 144,761 -0.02(-1.32%)
Apr 30, 2019 1.560 1.600 1.500 1.510 210,105 -0.03(-1.95%)
Apr 29, 2019 1.450 1.610 1.420 1.540 329,737 +0.08(+5.48%)
Apr 26, 2019 1.470 1.530 1.440 1.460 403,800 -0.01(-0.68%)
Apr 25, 2019 1.470 1.510 1.410 1.470 215,917 -0.01(-0.68%)
Apr 24, 2019 1.560 1.560 1.450 1.480 251,812 -0.09(-5.73%)
Apr 23, 2019 1.510 1.660 1.510 1.570 305,193 +0.06(+3.97%)
Apr 22, 2019 1.530 1.540 1.370 1.510 628,145 -0.01(-0.66%)
Apr 18, 2019 1.580 1.610 1.510 1.520 545,000 -0.10(-6.17%)
Apr 17, 2019 1.690 1.690 1.570 1.620 389,234 -0.04(-2.41%)
Apr 16, 2019 1.690 1.690 1.620 1.660 273,401 +0.02(+1.22%)
Apr 15, 2019 1.770 1.790 1.610 1.640 560,010 -0.12(-6.82%)
Apr 12, 2019 1.830 1.870 1.760 1.760 865,000 -0.06(-3.30%)
Apr 11, 2019 1.850 1.880 1.780 1.820 346,353 -0.02(-1.09%)
Apr 10, 2019 1.820 1.890 1.750 1.840 377,652 +0.02(+1.10%)
Apr 09, 2019 1.880 1.930 1.750 1.820 372,242 -0.06(-3.19%)
Apr 08, 2019 1.820 1.940 1.760 1.880 456,867 +0.09(+5.03%)
Apr 05, 2019 1.710 1.930 1.690 1.790 453,300 +0.06(+3.47%)
Apr 04, 2019 1.770 1.770 1.680 1.730 490,656 -0.01(-0.57%)
Apr 03, 2019 1.870 1.890 1.710 1.740 543,247 -0.11(-5.95%)
Apr 02, 2019 1.890 1.930 1.800 1.850 389,977 -0.04(-2.12%)
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.