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 (%)
Aug 31, 2018 2.230 2.230 2.230 0 +0.01(+0.45%)
Aug 30, 2018 2.220 2.250 2.190 2.220 184,230 +0.00(+0.00%)
Aug 29, 2018 2.260 2.268 2.210 2.220 83,681 -0.02(-0.89%)
Aug 28, 2018 2.290 2.290 2.196 2.240 76,477 -0.04(-1.75%)
Aug 27, 2018 2.350 2.370 2.260 2.280 94,902 -0.05(-2.15%)
Aug 24, 2018 2.320 2.380 2.310 2.330 90,200 +0.02(+0.87%)
Aug 23, 2018 2.330 2.360 2.250 2.310 84,068 -0.02(-0.86%)
Aug 22, 2018 2.300 2.400 2.250 2.330 232,512 +0.05(+2.19%)
Aug 21, 2018 2.240 2.320 2.150 2.280 137,729 +0.05(+2.24%)
Aug 20, 2018 2.370 2.400 2.190 2.230 195,848 -0.11(-4.70%)
Aug 17, 2018 2.360 2.430 2.330 2.340 99,300 -0.02(-0.85%)
Aug 16, 2018 2.210 2.470 2.210 2.360 148,175 +0.11(+4.89%)
Aug 15, 2018 2.300 2.390 2.210 2.250 110,567 -0.04(-1.75%)
Aug 14, 2018 2.340 2.370 2.270 2.290 177,711 -0.03(-1.29%)
Aug 13, 2018 2.420 2.420 2.320 2.320 120,498 -0.08(-3.33%)
Aug 10, 2018 2.450 2.450 2.340 2.400 275,300 -0.05(-2.04%)
Aug 09, 2018 2.490 2.520 2.450 2.450 183,873 -0.06(-2.39%)
Aug 08, 2018 2.600 2.600 2.340 2.510 496,697 -0.09(-3.46%)
Aug 07, 2018 2.680 2.700 2.440 2.600 381,565 -0.11(-4.06%)
Aug 06, 2018 2.790 2.790 2.700 2.710 83,088 -0.08(-2.87%)
Aug 03, 2018 2.810 2.820 2.690 2.790 114,400 -0.04(-1.41%)
Aug 02, 2018 2.890 2.930 2.740 2.830 104,499 -0.04(-1.39%)
Aug 01, 2018 2.880 2.965 2.850 2.870 148,448 -0.03(-1.03%)
Jul 31, 2018 2.850 2.950 2.710 2.900 141,065 +0.03(+1.05%)
Jul 30, 2018 2.920 3.030 2.860 2.870 77,350 -0.03(-1.03%)
Jul 27, 2018 3.120 3.120 2.850 2.900 109,500 -0.20(-6.45%)
Jul 26, 2018 2.830 3.125 2.825 3.100 261,096 +0.29(+10.32%)
Jul 25, 2018 2.800 2.850 2.785 2.810 80,031 +0.03(+1.08%)
Jul 24, 2018 2.950 2.960 2.770 2.780 169,443 -0.12(-4.14%)
Jul 23, 2018 2.900 2.925 2.780 2.900 126,690 -0.01(-0.34%)
Jul 20, 2018 2.980 2.992 2.880 2.910 78,608 -0.07(-2.35%)
Jul 19, 2018 3.010 3.010 2.900 2.980 167,534 +0.00(+0.00%)
Jul 18, 2018 2.870 3.130 2.800 2.980 162,784 +0.10(+3.47%)
Jul 17, 2018 2.910 2.940 2.820 2.880 67,186 +0.00(+0.00%)
Jul 16, 2018 2.970 3.020 2.800 2.880 157,397 -0.07(-2.37%)
Jul 13, 2018 2.970 3.090 2.870 2.950 134,939 +0.00(+0.00%)
Jul 12, 2018 2.920 2.990 2.860 2.950 72,696 +0.04(+1.37%)
Jul 11, 2018 2.900 2.990 2.670 2.910 294,815 -0.03(-1.02%)
Jul 10, 2018 3.110 3.120 2.930 2.940 348,449 -0.15(-4.85%)
Jul 09, 2018 3.170 3.240 3.000 3.090 370,505 -0.06(-1.90%)
Jul 06, 2018 3.460 3.480 3.140 3.150 378,117 -0.29(-8.43%)
Jul 05, 2018 3.440 3.630 3.340 3.440 249,501 +0.03(+0.88%)
Jul 03, 2018 3.410 3.410 3.410 0 +0.09(+2.71%)
Jul 02, 2018 3.130 3.450 3.078 3.320 194,817 +0.16(+5.06%)
Jun 29, 2018 3.470 3.497 3.150 3.160 454,281 -0.28(-8.14%)
Jun 28, 2018 3.570 3.600 3.400 3.440 280,958 -0.16(-4.44%)
Jun 27, 2018 3.700 3.700 3.430 3.600 477,930 -0.10(-2.70%)
Jun 26, 2018 3.750 3.900 3.610 3.700 534,707 -0.04(-1.07%)
Jun 25, 2018 4.050 4.064 3.620 3.740 1,003,149 -0.35(-8.56%)
Jun 22, 2018 3.720 4.350 3.630 4.090 5,720,317 +0.39(+10.54%)
Jun 21, 2018 3.520 3.750 3.400 3.700 316,434 +0.15(+4.23%)
Jun 20, 2018 3.700 3.910 3.470 3.550 182,449 -0.17(-4.57%)
Jun 19, 2018 3.440 3.750 3.410 3.720 200,472 +0.27(+7.83%)
Jun 18, 2018 3.750 3.810 3.400 3.450 304,173 -0.36(-9.45%)
Jun 15, 2018 3.880 3.520 3.810 408,816 +0.29(+8.24%)
Jun 14, 2018 3.350 3.630 3.280 3.520 368,576 +0.14(+4.14%)
Jun 13, 2018 3.400 3.450 3.160 3.380 362,859 +0.03(+0.90%)
Jun 12, 2018 3.140 3.500 3.134 3.350 504,067 +0.34(+11.30%)
Jun 11, 2018 3.160 3.260 2.950 3.010 181,799 -0.15(-4.75%)
Jun 08, 2018 3.230 3.290 3.050 3.160 164,639 -0.05(-1.56%)
Jun 07, 2018 3.350 3.400 3.140 3.210 200,084 -0.12(-3.60%)
Jun 06, 2018 3.410 3.500 3.310 3.330 132,496 -0.07(-2.06%)
Jun 05, 2018 3.100 3.530 3.100 3.400 222,945 +0.32(+10.39%)
Jun 04, 2018 3.270 3.340 3.020 3.080 211,361 -0.22(-6.67%)
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.