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 )

0.3107 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 (%)
Jul 29, 2022 0.2900 0.2997 0.2877 0.2945 285,983 +0.00(+0.51%)
Jul 28, 2022 0.2850 0.2997 0.2850 0.2930 387,791 +0.00(+0.41%)
Jul 27, 2022 0.2904 0.3007 0.2800 0.2918 590,327 +0.00(+0.38%)
Jul 26, 2022 0.3000 0.3034 0.2832 0.2907 662,092 -0.01(-2.15%)
Jul 25, 2022 0.3000 0.3010 0.2880 0.2971 559,235 -0.00(-1.30%)
Jul 22, 2022 0.3000 0.3047 0.2870 0.3010 536,656 +0.00(+0.33%)
Jul 21, 2022 0.3140 0.3220 0.2951 0.3000 635,036 +0.00(+0.10%)
Jul 20, 2022 0.2985 0.3110 0.2951 0.2997 1,517,518 +0.00(+1.25%)
Jul 19, 2022 0.3000 0.3093 0.2951 0.2960 685,463 -0.00(-0.30%)
Jul 18, 2022 0.3000 0.3100 0.2950 0.2969 775,108 +0.00(+0.24%)
Jul 15, 2022 0.2801 0.3041 0.2801 0.2962 2,144,978 +0.01(+1.86%)
Jul 14, 2022 0.2900 0.2940 0.2851 0.2908 1,900,604 +0.00(+0.94%)
Jul 13, 2022 0.2888 0.3000 0.2801 0.2881 928,024 -0.01(-3.87%)
Jul 12, 2022 0.2840 0.3000 0.2798 0.2997 1,027,612 +0.02(+5.86%)
Jul 11, 2022 0.2800 0.3000 0.2805 0.2831 1,330,720 -0.01(-2.45%)
Jul 08, 2022 0.2600 0.2997 0.2600 0.2902 2,080,651 +0.03(+9.97%)
Jul 07, 2022 0.2626 0.2745 0.2560 0.2639 3,945,814 +0.00(+1.23%)
Jul 06, 2022 0.2921 0.2962 0.2607 0.2607 3,627,434 -0.03(-10.75%)
Jul 05, 2022 0.3400 0.4050 0.2870 0.2921 26,136,468 +0.02(+8.11%)
Jul 01, 2022 0.2700 0.2870 0.2600 0.2702 710,124 -0.01(-3.50%)
Jun 30, 2022 0.2700 0.2976 0.2632 0.2800 476,384 +0.00(+1.71%)
Jun 29, 2022 0.2600 0.2980 0.2600 0.2753 1,338,181 +0.01(+4.36%)
Jun 28, 2022 0.2846 0.2846 0.2600 0.2638 384,561 -0.02(-7.41%)
Jun 27, 2022 0.2700 0.2860 0.2500 0.2849 462,625 +0.04(+17.48%)
Jun 24, 2022 0.2800 0.3000 0.2425 0.2425 603,325 -0.04(-13.58%)
Jun 23, 2022 0.2676 0.2860 0.2676 0.2806 641,000 +0.02(+5.89%)
Jun 22, 2022 0.2600 0.2905 0.2525 0.2650 550,777 -0.00(-1.63%)
Jun 21, 2022 0.2500 0.2795 0.2500 0.2694 1,194,607 -0.00(-0.22%)
Jun 17, 2022 0.2425 0.2790 0.2425 0.2700 522,155 +0.02(+8.00%)
Jun 16, 2022 0.2500 0.2700 0.2400 0.2500 655,469 -0.00(-1.50%)
Jun 15, 2022 0.2527 0.2730 0.2527 0.2538 413,004 -0.01(-2.57%)
Jun 14, 2022 0.2500 0.2743 0.2450 0.2605 982,971 +0.01(+2.68%)
Jun 13, 2022 0.2726 0.2726 0.2451 0.2537 668,395 -0.02(-7.04%)
Jun 10, 2022 0.2800 0.2893 0.2705 0.2729 975,757 -0.01(-4.98%)
Jun 09, 2022 0.2624 0.3050 0.2536 0.2872 1,785,042 +0.02(+6.73%)
Jun 08, 2022 0.2800 0.2887 0.2606 0.2691 756,302 -0.00(-1.03%)
Jun 07, 2022 0.2550 0.2899 0.2450 0.2719 1,439,890 +0.02(+7.34%)
Jun 06, 2022 0.2600 0.2650 0.2501 0.2533 241,828 +0.01(+2.18%)
Jun 03, 2022 0.2500 0.2653 0.2450 0.2479 443,142 -0.00(-1.74%)
Jun 02, 2022 0.2519 0.2606 0.2501 0.2523 230,363 -0.01(-2.21%)
Jun 01, 2022 0.2500 0.2646 0.2420 0.2580 1,319,541 +0.01(+3.24%)
May 31, 2022 0.2700 0.2700 0.2495 0.2499 341,058 -0.01(-3.88%)
May 27, 2022 0.2600 0.2600 0.2468 0.2600 228,427 +0.02(+7.66%)
May 26, 2022 0.2330 0.2597 0.2272 0.2415 1,133,657 +0.01(+3.69%)
May 25, 2022 0.2521 0.2545 0.2300 0.2329 442,059 -0.01(-3.92%)
May 24, 2022 0.2600 0.2663 0.2424 0.2424 429,306 -0.02(-8.80%)
May 23, 2022 0.2700 0.2789 0.2608 0.2658 190,820 -0.01(-2.99%)
May 20, 2022 0.2693 0.2800 0.2693 0.2740 246,822 +0.00(+0.66%)
May 19, 2022 0.2700 0.2770 0.2511 0.2722 315,687 +0.01(+2.76%)
May 18, 2022 0.2500 0.2700 0.2500 0.2649 421,375 +0.01(+4.79%)
May 17, 2022 0.2500 0.2640 0.2404 0.2528 717,985 +0.00(+1.12%)
May 16, 2022 0.2600 0.2640 0.2402 0.2500 559,072 -0.01(-3.85%)
May 13, 2022 0.2600 0.2680 0.2467 0.2600 377,304 +0.02(+8.33%)
May 12, 2022 0.2300 0.2500 0.2187 0.2400 948,796 +0.01(+5.54%)
May 11, 2022 0.2621 0.2779 0.2201 0.2274 994,079 -0.04(-13.37%)
May 10, 2022 0.3000 0.3179 0.2607 0.2625 1,132,042 -0.03(-10.77%)
May 09, 2022 0.3373 0.3414 0.2900 0.2942 1,550,680 -0.05(-15.58%)
May 06, 2022 0.3241 0.3485 0.3180 0.3485 442,314 +0.02(+6.35%)
May 05, 2022 0.3330 0.3409 0.3207 0.3277 472,703 -0.00(-1.00%)
May 04, 2022 0.3200 0.3343 0.3107 0.3310 377,940 +0.00(+1.32%)
May 03, 2022 0.3200 0.3420 0.3170 0.3267 565,506 +0.01(+3.06%)
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.