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 31, 2020 1.220 1.220 1.220 452,153 +0.07(+6.09%)
Dec 30, 2020 1.110 1.180 1.100 1.150 452,153 +0.06(+5.50%)
Dec 29, 2020 1.120 1.140 1.070 1.090 580,646 -0.02(-1.80%)
Dec 28, 2020 1.140 1.160 1.110 1.110 409,223 -0.03(-2.63%)
Dec 24, 2020 1.150 1.160 1.120 1.140 188,800 +0.00(+0.00%)
Dec 23, 2020 1.170 1.180 1.120 1.140 534,868 -0.02(-1.72%)
Dec 22, 2020 1.240 1.240 1.140 1.160 463,431 +0.00(+0.00%)
Dec 21, 2020 1.200 1.200 1.140 1.160 657,720 -0.04(-3.33%)
Dec 18, 2020 1.170 1.240 1.140 1.200 1,076,500 +0.06(+5.26%)
Dec 17, 2020 1.140 1.180 1.110 1.140 599,663 +0.03(+2.70%)
Dec 16, 2020 1.200 1.240 1.100 1.110 862,987 -0.07(-5.93%)
Dec 15, 2020 1.150 1.230 1.110 1.180 1,046,664 +0.05(+4.42%)
Dec 14, 2020 1.260 1.300 1.130 1.130 1,431,791 -0.12(-9.60%)
Dec 11, 2020 1.340 1.400 1.240 1.250 2,000,300 -0.01(-0.79%)
Dec 10, 2020 1.120 1.280 1.100 1.260 1,619,819 +0.16(+14.55%)
Dec 09, 2020 1.080 1.120 1.080 1.100 522,024 +0.01(+0.92%)
Dec 08, 2020 1.070 1.092 1.051 1.090 199,185 +0.03(+2.83%)
Dec 07, 2020 1.060 1.090 1.020 1.060 415,007 +0.02(+1.92%)
Dec 04, 2020 1.100 1.110 1.030 1.040 508,300 -0.04(-3.70%)
Dec 03, 2020 1.120 1.130 1.070 1.080 422,905 -0.04(-3.57%)
Dec 02, 2020 1.080 1.150 1.020 1.120 826,316 +0.05(+4.67%)
Dec 01, 2020 1.100 1.120 1.030 1.070 458,605 +0.02(+1.90%)
Nov 30, 2020 1.000 1.100 1.000 1.050 668,636 +0.04(+3.96%)
Nov 27, 2020 1.040 1.040 1.010 1.010 180,800 -0.02(-1.94%)
Nov 25, 2020 0.9851 1.040 0.9768 1.030 616,900 +0.04(+4.56%)
Nov 24, 2020 0.9450 0.9900 0.9326 0.9851 405,338 +0.05(+5.30%)
Nov 23, 2020 0.9450 0.9498 0.9300 0.9355 176,178 -0.01(-0.82%)
Nov 20, 2020 0.9300 0.9500 0.9200 0.9432 148,300 +0.00(+0.02%)
Nov 19, 2020 0.9450 0.9558 0.9200 0.9430 287,547 -0.01(-0.73%)
Nov 18, 2020 0.9700 0.9717 0.9100 0.9499 519,926 -0.01(-1.05%)
Nov 17, 2020 0.9600 1.000 0.9400 0.9600 356,829 +0.01(+1.05%)
Nov 16, 2020 0.9300 0.9800 0.9200 0.9500 326,266 +0.01(+1.47%)
Nov 13, 2020 0.9500 0.9600 0.9229 0.9362 272,800 -0.01(-0.94%)
Nov 12, 2020 0.9184 0.9500 0.9148 0.9451 120,636 +0.02(+1.69%)
Nov 11, 2020 0.9400 0.9500 0.9100 0.9294 288,622 -0.02(-2.17%)
Nov 10, 2020 0.9200 0.9700 0.9200 0.9500 233,768 +0.03(+3.25%)
Nov 09, 2020 0.9300 0.9900 0.9200 0.9201 335,541 -0.01(-1.05%)
Nov 06, 2020 0.9774 0.9774 0.9152 0.9299 217,100 -0.04(-3.89%)
Nov 05, 2020 0.9500 0.9750 0.9143 0.9675 183,516 +0.02(+2.25%)
Nov 04, 2020 0.9200 0.9600 0.9000 0.9462 114,671 +0.05(+5.15%)
Nov 03, 2020 0.8690 0.9138 0.8690 0.8999 275,372 +0.03(+3.69%)
Nov 02, 2020 0.8700 0.8700 0.8500 0.8679 252,878 -0.00(-0.02%)
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%)
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.