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 (%)
Aug 31, 2021 1.100 1.150 1.090 1.150 1,042,510 +0.05(+4.55%)
Aug 30, 2021 1.110 1.130 1.080 1.100 834,558 +0.00(+0.00%)
Aug 27, 2021 1.060 1.120 1.050 1.100 1,350,983 +0.04(+3.77%)
Aug 26, 2021 1.080 1.120 1.050 1.060 1,166,600 -0.03(-2.75%)
Aug 25, 2021 1.090 1.140 1.060 1.090 2,725,921 -0.01(-0.91%)
Aug 24, 2021 1.050 1.100 1.030 1.100 1,778,470 +0.07(+6.80%)
Aug 23, 2021 1.050 1.060 1.030 1.030 1,441,125 -0.03(-2.83%)
Aug 20, 2021 0.9800 1.070 0.9800 1.060 1,429,077 +0.07(+7.27%)
Aug 19, 2021 1.020 1.020 0.9751 0.9882 1,412,155 -0.04(-4.06%)
Aug 18, 2021 1.020 1.040 1.000 1.030 981,004 +0.01(+0.98%)
Aug 17, 2021 1.030 1.040 0.9910 1.020 1,311,655 -0.01(-0.97%)
Aug 16, 2021 1.030 1.040 1.000 1.030 1,639,283 +0.00(+0.00%)
Aug 13, 2021 1.070 1.080 1.020 1.030 1,790,441 -0.04(-3.74%)
Aug 12, 2021 1.050 1.074 1.040 1.070 1,600,579 +0.03(+2.88%)
Aug 11, 2021 1.090 1.100 1.020 1.040 3,824,806 -0.06(-5.45%)
Aug 10, 2021 1.170 1.180 1.070 1.100 2,724,230 -0.05(-4.35%)
Aug 09, 2021 1.140 1.160 1.120 1.150 1,905,680 +0.01(+0.88%)
Aug 06, 2021 1.140 1.160 1.092 1.140 1,906,576 +0.00(+0.00%)
Aug 05, 2021 1.060 1.140 1.050 1.140 2,833,170 +0.08(+7.55%)
Aug 04, 2021 1.100 1.120 1.050 1.060 3,454,988 -0.06(-5.36%)
Aug 03, 2021 1.160 1.175 1.110 1.120 2,918,771 -0.06(-5.08%)
Aug 02, 2021 1.140 1.180 1.130 1.180 2,211,256 +0.04(+3.51%)
Jul 30, 2021 1.160 1.170 1.120 1.140 3,128,796 -0.03(-2.56%)
Jul 29, 2021 1.210 1.275 1.170 1.170 5,432,830 -0.05(-4.10%)
Jul 28, 2021 1.310 1.320 1.210 1.220 6,941,158 -0.13(-9.63%)
Jul 27, 2021 1.420 1.430 1.230 1.350 25,794,486 -0.03(-2.17%)
Jul 26, 2021 1.680 2.020 1.380 1.380 302,680,160 +0.30(+27.78%)
Jul 23, 2021 1.100 1.109 1.070 1.080 349,699 -0.03(-2.70%)
Jul 22, 2021 1.100 1.140 1.090 1.110 523,479 +0.00(+0.00%)
Jul 21, 2021 1.080 1.120 1.070 1.110 696,756 +0.06(+5.71%)
Jul 20, 2021 1.060 1.070 1.030 1.050 762,299 +0.00(+0.00%)
Jul 19, 2021 1.030 1.070 1.020 1.050 850,429 +0.00(+0.00%)
Jul 16, 2021 1.100 1.100 1.050 1.050 618,606 -0.03(-2.78%)
Jul 15, 2021 1.040 1.140 1.012 1.080 1,315,009 +0.01(+0.93%)
Jul 14, 2021 1.120 1.130 1.030 1.070 1,964,787 -0.05(-4.46%)
Jul 13, 2021 1.160 1.160 1.110 1.120 857,379 -0.04(-3.45%)
Jul 12, 2021 1.190 1.195 1.150 1.160 993,817 -0.05(-4.13%)
Jul 09, 2021 1.170 1.210 1.160 1.210 1,102,902 +0.06(+5.22%)
Jul 08, 2021 1.140 1.180 1.110 1.150 1,211,452 -0.01(-0.86%)
Jul 07, 2021 1.200 1.210 1.140 1.160 1,528,030 -0.04(-3.33%)
Jul 06, 2021 1.210 1.220 1.180 1.200 956,949 +0.00(+0.00%)
Jul 02, 2021 1.230 1.248 1.180 1.200 1,120,135 -0.03(-2.44%)
Jul 01, 2021 1.250 1.259 1.210 1.230 1,076,705 -0.03(-2.38%)
Jun 30, 2021 1.270 1.290 1.250 1.260 783,109 -0.01(-0.79%)
Jun 29, 2021 1.330 1.340 1.250 1.270 1,131,565 -0.05(-3.79%)
Jun 28, 2021 1.300 1.350 1.300 1.320 1,315,233 +0.01(+0.76%)
Jun 25, 2021 1.300 1.330 1.290 1.310 9,979,912 +0.02(+1.55%)
Jun 24, 2021 1.330 1.360 1.290 1.290 1,746,205 -0.03(-2.27%)
Jun 23, 2021 1.250 1.320 1.250 1.320 1,535,204 +0.05(+3.94%)
Jun 22, 2021 1.250 1.270 1.200 1.270 2,778,905 +0.00(+0.00%)
Jun 21, 2021 1.280 1.290 1.250 1.270 1,302,121 -0.02(-1.55%)
Jun 18, 2021 1.300 1.310 1.280 1.290 1,215,685 -0.03(-2.27%)
Jun 17, 2021 1.340 1.350 1.310 1.320 1,260,517 -0.01(-1.12%)
Jun 16, 2021 1.290 1.360 1.280 1.335 1,981,107 +0.00(+0.38%)
Jun 15, 2021 1.400 1.400 1.280 1.330 4,424,902 -0.10(-6.99%)
Jun 14, 2021 1.440 1.459 1.380 1.430 3,770,090 -0.07(-4.67%)
Jun 11, 2021 1.640 1.650 1.430 1.500 7,883,104 -0.09(-5.66%)
Jun 10, 2021 1.560 1.610 1.500 1.590 7,024,330 +0.04(+2.58%)
Jun 09, 2021 1.560 1.630 1.540 1.550 2,127,527 -0.02(-1.27%)
Jun 08, 2021 1.630 1.637 1.515 1.570 2,752,591 -0.06(-3.68%)
Jun 07, 2021 1.530 1.630 1.490 1.630 3,125,194 +0.12(+7.95%)
Jun 04, 2021 1.550 1.560 1.515 1.510 1,884,154 -0.03(-1.95%)
Jun 03, 2021 1.570 1.580 1.500 1.540 2,945,014 -0.09(-5.52%)
Jun 02, 2021 1.700 1.750 1.560 1.630 6,161,942 -0.02(-1.21%)
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.