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 (%)
Jan 31, 2019 2.770 2.890 2.640 2.690 395,532 -0.09(-3.24%)
Jan 30, 2019 2.650 2.840 2.560 2.780 499,506 +0.16(+6.11%)
Jan 29, 2019 2.550 2.640 2.530 2.620 864,100 +0.08(+3.15%)
Jan 28, 2019 2.320 2.550 2.300 2.540 1,021,667 +0.21(+9.01%)
Jan 25, 2019 2.230 2.330 2.150 2.330 352,100 +0.10(+4.48%)
Jan 24, 2019 2.150 2.245 2.070 2.230 588,889 +0.10(+4.69%)
Jan 23, 2019 2.210 2.220 2.070 2.130 541,384 -0.05(-2.29%)
Jan 22, 2019 2.390 2.400 2.070 2.180 1,473,737 -0.23(-9.54%)
Jan 18, 2019 2.060 2.590 2.000 2.410 7,163,100 -1.32(-35.39%)
Jan 17, 2019 3.460 4.010 3.410 3.730 1,969,226 +0.23(+6.57%)
Jan 16, 2019 3.620 3.990 3.380 3.500 2,152,491 -0.10(-2.78%)
Jan 15, 2019 2.680 4.120 2.630 3.600 4,547,277 +1.14(+46.34%)
Jan 14, 2019 2.610 2.610 2.320 2.460 772,042 -0.15(-5.75%)
Jan 11, 2019 2.600 2.670 2.460 2.610 1,332,100 -0.09(-3.33%)
Jan 10, 2019 2.950 2.980 2.672 2.700 853,980 -0.24(-8.16%)
Jan 09, 2019 3.220 3.230 2.850 2.940 1,141,227 -0.26(-8.13%)
Jan 08, 2019 3.390 3.390 3.170 3.200 761,327 -0.15(-4.48%)
Jan 07, 2019 3.250 3.480 3.250 3.350 1,571,432 +0.13(+4.04%)
Jan 04, 2019 3.280 3.340 3.110 3.220 631,100 -0.02(-0.62%)
Jan 03, 2019 3.370 3.370 2.850 3.240 1,672,604 -0.14(-4.14%)
Jan 02, 2019 3.620 3.620 3.370 3.380 888,044 -0.31(-8.40%)
Dec 31, 2018 3.810 3.825 3.400 3.690 851,100 -0.09(-2.38%)
Dec 28, 2018 3.440 3.930 3.370 3.780 1,040,500 +0.35(+10.20%)
Dec 27, 2018 3.810 3.840 3.350 3.430 1,035,991 -0.33(-8.78%)
Dec 26, 2018 3.350 3.930 3.304 3.760 970,357 +0.44(+13.25%)
Dec 24, 2018 3.230 3.380 3.100 3.320 430,500 +0.04(+1.22%)
Dec 21, 2018 3.170 3.290 2.910 3.280 7,241,600 +0.13(+4.13%)
Dec 20, 2018 3.400 3.400 3.050 3.150 767,318 -0.23(-6.80%)
Dec 19, 2018 3.390 3.540 3.151 3.380 546,992 -0.01(-0.29%)
Dec 18, 2018 3.300 3.715 3.280 3.390 924,750 +0.15(+4.63%)
Dec 17, 2018 3.910 3.930 3.140 3.240 1,157,417 -0.62(-16.06%)
Dec 14, 2018 4.140 4.290 3.750 3.860 885,200 -0.32(-7.66%)
Dec 13, 2018 4.130 4.640 4.130 4.180 1,098,081 -0.03(-0.71%)
Dec 12, 2018 4.180 4.250 4.020 4.210 688,543 +0.08(+1.94%)
Dec 11, 2018 4.000 4.200 3.890 4.130 714,528 +0.18(+4.56%)
Dec 10, 2018 3.850 3.980 3.400 3.950 868,987 +0.17(+4.50%)
Dec 07, 2018 3.800 4.170 3.730 3.780 634,900 -0.09(-2.33%)
Dec 06, 2018 4.020 4.110 3.650 3.870 1,178,744 -0.19(-4.68%)
Dec 04, 2018 4.040 4.270 3.880 4.060 1,088,000 -0.07(-1.69%)
Dec 03, 2018 4.130 4.430 3.290 4.130 2,533,134 +0.21(+5.36%)
Nov 30, 2018 3.500 3.960 3.470 3.920 1,784,900 +0.43(+12.32%)
Nov 29, 2018 3.190 3.580 3.120 3.490 1,004,132 +0.29(+9.06%)
Nov 28, 2018 2.710 3.480 2.710 3.200 1,955,288 +0.49(+18.08%)
Nov 27, 2018 2.650 2.960 2.610 2.710 1,093,055 -0.09(-3.21%)
Nov 26, 2018 2.200 3.000 2.150 2.800 1,862,107 +0.65(+30.23%)
Nov 23, 2018 2.170 2.170 2.110 2.150 67,700 -0.03(-1.38%)
Nov 21, 2018 2.180 2.180 2.180 0 +0.03(+1.40%)
Nov 20, 2018 2.160 2.250 2.150 2.150 105,795 -0.05(-2.27%)
Nov 19, 2018 2.250 2.260 2.150 2.200 125,901 -0.05(-2.22%)
Nov 16, 2018 2.100 2.310 2.080 2.250 279,800 +0.13(+6.13%)
Nov 15, 2018 1.990 2.160 1.990 2.120 137,688 +0.11(+5.47%)
Nov 14, 2018 2.120 2.140 1.950 2.010 272,030 -0.07(-3.37%)
Nov 13, 2018 2.100 2.140 2.030 2.080 89,218 +0.02(+0.97%)
Nov 12, 2018 2.050 2.120 1.930 2.060 395,653 +0.04(+1.98%)
Nov 09, 2018 2.130 2.180 2.020 2.020 414,900 -0.11(-5.16%)
Nov 08, 2018 2.210 2.230 2.120 2.130 183,766 -0.10(-4.48%)
Nov 07, 2018 2.260 2.260 2.110 2.230 137,551 +0.02(+0.90%)
Nov 06, 2018 2.220 2.300 2.060 2.210 232,332 -0.04(-1.78%)
Nov 05, 2018 2.500 2.540 2.190 2.250 295,494 -0.11(-4.66%)
Nov 02, 2018 2.370 2.380 2.320 2.360 30,800 +0.00(+0.00%)
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.