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 (%)
Sep 16, 2022 0.3107 0 +0.02(+8.07%)
Sep 15, 2022 0.2700 0.2891 0.2560 0.2875 2,930,905 +0.02(+9.52%)
Sep 14, 2022 0.2828 0.2885 0.2625 0.2625 598,048 -0.02(-6.48%)
Sep 13, 2022 0.3029 0.3100 0.2751 0.2807 3,976,651 +0.02(+9.09%)
Sep 12, 2022 0.2507 0.2597 0.2441 0.2573 1,400,718 +0.01(+5.06%)
Sep 09, 2022 0.2400 0.2509 0.2383 0.2449 595,149 -0.00(-1.61%)
Sep 08, 2022 0.2600 0.2612 0.2391 0.2489 284,775 +0.00(+1.59%)
Sep 07, 2022 0.2592 0.2722 0.2330 0.2450 557,674 -0.00(-1.25%)
Sep 06, 2022 0.2764 0.2805 0.2480 0.2481 701,776 -0.04(-12.92%)
Sep 02, 2022 0.2900 0.2946 0.2800 0.2849 275,077 -0.00(-1.42%)
Sep 01, 2022 0.2850 0.2999 0.2850 0.2890 141,887 +0.00(+0.49%)
Aug 31, 2022 0.2913 0.2949 0.2866 0.2876 222,697 -0.00(-1.27%)
Aug 30, 2022 0.2910 0.2999 0.2903 0.2913 108,527 -0.00(-1.15%)
Aug 29, 2022 0.2918 0.3037 0.2888 0.2947 240,148 -0.00(-0.91%)
Aug 26, 2022 0.3000 0.3200 0.2906 0.2974 171,963 -0.01(-2.49%)
Aug 25, 2022 0.2970 0.3200 0.2900 0.3050 182,605 -0.00(-0.72%)
Aug 24, 2022 0.2929 0.3077 0.2929 0.3072 158,833 +0.01(+3.99%)
Aug 23, 2022 0.2910 0.3006 0.2910 0.2954 252,128 +0.00(+0.14%)
Aug 22, 2022 0.3000 0.3200 0.2912 0.2950 390,564 -0.01(-1.70%)
Aug 19, 2022 0.3202 0.3217 0.2959 0.3001 902,283 -0.02(-6.28%)
Aug 18, 2022 0.3354 0.3430 0.3155 0.3202 297,707 -0.01(-3.84%)
Aug 17, 2022 0.3500 0.3500 0.3301 0.3330 123,803 -0.02(-4.86%)
Aug 16, 2022 0.3600 0.3635 0.3401 0.3500 874,636 +0.00(+0.00%)
Aug 15, 2022 0.3300 0.3510 0.3201 0.3500 755,710 +0.01(+2.49%)
Aug 12, 2022 0.3293 0.3420 0.3146 0.3415 385,929 +0.01(+2.83%)
Aug 11, 2022 0.3200 0.3400 0.3158 0.3321 505,140 +0.00(+1.10%)
Aug 10, 2022 0.3000 0.3315 0.3024 0.3285 785,426 +0.02(+6.48%)
Aug 09, 2022 0.3152 0.3213 0.2900 0.3085 651,201 -0.02(-4.73%)
Aug 08, 2022 0.3500 0.3500 0.3100 0.3238 896,259 -0.02(-4.76%)
Aug 05, 2022 0.3365 0.3438 0.3150 0.3400 400,176 +0.01(+1.74%)
Aug 04, 2022 0.3400 0.3498 0.3200 0.3342 1,797,005 +0.03(+10.63%)
Aug 03, 2022 0.2800 0.3110 0.2831 0.3021 3,547,080 +0.02(+6.82%)
Aug 02, 2022 0.2800 0.2950 0.2800 0.2828 1,636,134 -0.00(-1.70%)
Aug 01, 2022 0.2900 0.2940 0.2850 0.2877 243,603 -0.01(-2.31%)
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%)
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.