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 (%)
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%)
Jun 01, 2018 3.340 3.522 3.220 3.300 140,380 -0.04(-1.20%)
May 31, 2018 3.570 3.760 3.310 3.340 222,907 -0.24(-6.70%)
May 30, 2018 3.500 3.870 3.380 3.580 320,498 +0.06(+1.70%)
May 29, 2018 3.580 3.750 3.410 3.520 205,810 -0.09(-2.49%)
May 25, 2018 3.610 3.610 3.610 0 -0.26(-6.72%)
May 24, 2018 2.890 3.990 2.890 3.870 780,993 +0.97(+33.45%)
May 23, 2018 2.910 2.995 2.830 2.900 87,746 +0.00(+0.00%)
May 22, 2018 2.810 2.930 2.640 2.900 128,206 +0.07(+2.47%)
May 21, 2018 3.020 3.200 2.830 2.830 214,689 -0.25(-7.97%)
May 18, 2018 3.290 3.290 2.960 3.075 426,374 -0.21(-6.53%)
May 17, 2018 3.020 3.370 3.020 3.290 276,149 +0.27(+8.94%)
May 16, 2018 3.390 3.469 3.000 3.020 379,719 -0.40(-11.70%)
May 15, 2018 2.990 3.560 2.840 3.420 743,658 +0.47(+15.93%)
May 14, 2018 2.490 3.000 2.470 2.950 637,232 +0.43(+17.06%)
May 11, 2018 2.580 2.590 2.410 2.520 162,052 -0.08(-3.08%)
May 10, 2018 2.400 2.650 2.400 2.600 258,399 +0.18(+7.44%)
May 09, 2018 2.370 2.550 2.330 2.420 90,184 +0.03(+1.26%)
May 08, 2018 2.300 2.470 2.260 2.390 74,558 +0.07(+3.02%)
May 07, 2018 2.300 2.390 2.220 2.320 87,709 -0.02(-0.85%)
May 04, 2018 2.390 2.460 2.300 2.340 67,110 -0.07(-2.90%)
May 03, 2018 2.270 2.570 2.270 2.410 119,560 +0.11(+4.78%)
May 02, 2018 2.270 2.370 2.270 2.300 54,338 +0.03(+1.32%)
May 01, 2018 2.300 2.400 2.230 2.270 63,654 -0.02(-0.87%)
Apr 30, 2018 2.480 2.530 2.260 2.290 165,162 -0.21(-8.40%)
Apr 27, 2018 2.270 2.580 2.270 2.500 356,647 +0.21(+9.17%)
Apr 26, 2018 2.180 2.360 2.120 2.290 209,465 +0.10(+4.57%)
Apr 25, 2018 2.110 2.260 2.110 2.190 135,669 +0.06(+2.82%)
Apr 24, 2018 2.150 2.220 2.100 2.130 136,979 -0.04(-1.84%)
Apr 23, 2018 2.240 2.270 2.140 2.170 237,978 -0.03(-1.36%)
Apr 20, 2018 2.200 2.200 2.120 2.200 186,026 +0.06(+2.80%)
Apr 19, 2018 2.170 2.200 2.120 2.140 65,339 -0.05(-2.28%)
Apr 18, 2018 2.110 2.205 2.110 2.190 143,072 +0.07(+3.30%)
Apr 17, 2018 2.180 2.199 2.110 2.120 46,892 -0.07(-3.20%)
Apr 16, 2018 2.300 2.300 2.170 2.190 116,066 +0.01(+0.46%)
Apr 13, 2018 2.140 2.280 2.140 2.180 101,897 +0.03(+1.40%)
Apr 12, 2018 2.100 2.180 2.090 2.150 98,494 +0.03(+1.42%)
Apr 11, 2018 2.080 2.180 2.080 2.120 105,250 +0.01(+0.47%)
Apr 10, 2018 2.100 2.170 2.060 2.110 298,563 +0.01(+0.48%)
Apr 09, 2018 2.120 2.180 2.080 2.100 73,228 -0.01(-0.47%)
Apr 06, 2018 2.120 2.200 2.090 2.110 178,856 -0.02(-0.94%)
Apr 05, 2018 2.170 2.250 2.073 2.130 48,587 -0.05(-2.29%)
Apr 04, 2018 2.050 2.200 2.040 2.180 149,239 +0.13(+6.34%)
Apr 03, 2018 2.190 2.248 2.010 2.050 242,629 -0.15(-6.82%)
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.