Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Dec 29, 2017 6.380 6.380 6.380 0 +0.22(+3.57%)
Dec 28, 2017 6.590 6.700 6.120 6.160 65,433 -0.48(-7.23%)
Dec 27, 2017 6.500 6.720 6.320 6.640 89,871 +0.09(+1.37%)
Dec 26, 2017 6.860 7.000 6.400 6.550 44,293 -0.25(-3.68%)
Dec 22, 2017 7.190 7.270 6.700 6.800 140,830 -0.50(-6.85%)
Dec 21, 2017 7.060 8.300 6.500 7.300 805,736 +0.30(+4.29%)
Dec 20, 2017 5.210 7.000 5.210 7.000 514,418 +1.90(+37.25%)
Dec 19, 2017 4.200 5.810 4.110 5.100 474,390 +0.87(+20.57%)
Dec 18, 2017 3.790 4.800 3.666 4.230 347,531 +0.59(+16.21%)
Dec 15, 2017 3.370 4.000 3.370 3.640 294,687 +0.34(+10.30%)
Dec 14, 2017 3.280 3.599 3.280 3.300 56,270 +0.05(+1.54%)
Dec 13, 2017 3.460 3.900 3.200 3.250 128,493 -0.24(-6.88%)
Dec 12, 2017 3.600 3.666 3.390 3.490 55,618 -0.16(-4.38%)
Dec 11, 2017 3.720 3.850 3.545 3.650 68,175 -0.19(-4.95%)
Dec 08, 2017 3.920 3.970 3.670 3.840 50,302 -0.05(-1.29%)
Dec 07, 2017 3.860 4.010 3.700 3.890 55,785 +0.00(+0.00%)
Dec 06, 2017 3.570 3.990 3.569 3.890 298,794 +0.29(+8.06%)
Dec 05, 2017 3.750 3.790 3.600 3.600 41,915 -0.18(-4.76%)
Dec 04, 2017 3.800 3.940 3.700 3.780 103,783 -0.12(-3.08%)
Dec 01, 2017 3.890 3.981 3.850 3.900 21,952 -0.10(-2.50%)
Nov 30, 2017 3.700 4.050 3.700 4.000 69,697 +0.12(+3.09%)
Nov 29, 2017 4.000 4.080 3.840 3.880 51,593 -0.20(-4.90%)
Nov 28, 2017 4.100 4.100 3.890 4.080 413,670 +0.05(+1.24%)
Nov 27, 2017 4.200 4.200 4.000 4.030 84,959 +0.02(+0.50%)
Nov 24, 2017 4.060 4.100 3.970 4.010 30,401 -0.09(-2.20%)
Nov 22, 2017 4.040 4.100 3.960 4.100 95,912 +0.08(+1.99%)
Nov 21, 2017 4.100 4.100 3.940 4.020 73,059 +0.03(+0.75%)
Nov 20, 2017 4.050 4.150 3.860 3.990 110,493 -0.01(-0.25%)
Nov 17, 2017 4.590 4.599 3.870 4.000 559,051 +0.28(+7.53%)
Nov 16, 2017 3.570 3.814 3.570 3.720 165,424 +0.07(+1.92%)
Nov 15, 2017 3.740 3.870 3.620 3.650 49,191 -0.03(-0.82%)
Nov 14, 2017 3.960 4.000 3.670 3.680 185,444 -0.31(-7.77%)
Nov 13, 2017 4.060 4.100 3.980 3.990 36,857 -0.01(-0.25%)
Nov 10, 2017 4.040 4.100 3.990 4.000 318,114 +0.00(+0.00%)
Nov 09, 2017 3.680 4.100 3.660 4.000 209,146 +0.09(+2.30%)
Nov 08, 2017 4.100 4.470 3.900 3.910 78,419 -0.12(-2.86%)
Nov 07, 2017 3.930 4.380 3.508 4.025 147,733 -0.22(-5.29%)
Nov 06, 2017 4.110 4.750 4.110 4.250 301,192 +0.20(+4.94%)
Nov 03, 2017 3.662 4.100 3.610 4.050 100,969 +0.44(+12.19%)
Nov 02, 2017 3.870 3.980 3.484 3.610 55,964 -0.20(-5.25%)
Nov 01, 2017 4.060 4.100 3.701 3.810 61,374 -0.25(-6.16%)
Oct 31, 2017 4.080 4.082 4.000 4.060 55,819 -0.04(-0.98%)
Oct 30, 2017 4.200 4.050 4.100 93,007 +0.05(+1.23%)
Oct 27, 2017 4.050 4.050 3.910 4.050 40,086 +0.07(+1.76%)
Oct 26, 2017 4.010 4.140 3.910 3.980 30,327 -0.17(-4.10%)
Oct 25, 2017 4.270 4.280 4.100 4.150 91,417 +0.17(+4.27%)
Oct 24, 2017 4.010 4.025 3.924 3.980 49,155 -0.04(-1.00%)
Oct 23, 2017 4.090 4.093 3.900 4.020 45,588 +0.02(+0.50%)
Oct 20, 2017 4.040 4.240 3.960 4.000 80,090 -0.28(-6.54%)
Oct 19, 2017 4.170 4.850 3.950 4.280 580,982 +0.37(+9.46%)
Oct 18, 2017 4.180 4.180 3.850 3.910 83,322 -0.26(-6.24%)
Oct 17, 2017 4.100 4.200 4.020 4.170 64,968 -0.02(-0.48%)
Oct 16, 2017 4.400 4.440 4.090 4.190 63,628 -0.20(-4.56%)
Oct 13, 2017 4.528 4.580 4.280 4.390 70,963 -0.22(-4.77%)
Oct 12, 2017 4.770 4.970 4.510 4.610 61,122 -0.33(-6.68%)
Oct 11, 2017 4.820 5.050 4.810 4.940 31,850 +0.00(+0.00%)
Oct 10, 2017 4.990 5.100 4.926 4.940 26,613 -0.05(-1.00%)
Oct 09, 2017 5.200 5.490 4.850 4.990 75,589 -0.21(-4.13%)
Oct 06, 2017 5.750 5.910 5.200 5.205 44,804 -0.47(-8.36%)
Oct 05, 2017 5.900 5.920 5.500 5.680 44,731 -0.25(-4.22%)
Oct 04, 2017 6.820 6.820 5.930 5.930 34,889 -0.57(-8.77%)
Oct 03, 2017 6.000 7.117 5.948 6.500 179,516 +0.60(+10.17%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.