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 (%)
Oct 31, 2019 1.340 1.360 1.290 1.330 157,669 -0.02(-1.48%)
Oct 30, 2019 1.350 1.390 1.300 1.350 124,308 -0.01(-0.74%)
Oct 29, 2019 1.360 1.400 1.320 1.360 214,993 -0.02(-1.45%)
Oct 28, 2019 1.470 1.470 1.370 1.380 301,922 -0.06(-4.17%)
Oct 25, 2019 1.440 1.490 1.400 1.440 108,900 -0.01(-0.69%)
Oct 24, 2019 1.520 1.530 1.390 1.450 341,659 -0.04(-2.68%)
Oct 23, 2019 1.420 1.510 1.380 1.490 548,335 +0.07(+4.93%)
Oct 22, 2019 1.380 1.473 1.360 1.420 175,730 +0.02(+1.43%)
Oct 21, 2019 1.320 1.410 1.270 1.400 293,047 +0.07(+5.26%)
Oct 18, 2019 1.440 1.520 1.250 1.330 608,400 -0.13(-8.90%)
Oct 17, 2019 1.430 1.550 1.390 1.460 429,996 +0.04(+2.82%)
Oct 16, 2019 1.390 1.480 1.360 1.420 278,021 +0.01(+0.71%)
Oct 15, 2019 1.430 1.450 1.390 1.410 190,756 +0.00(+0.00%)
Oct 14, 2019 1.450 1.475 1.380 1.410 173,812 -0.05(-3.42%)
Oct 11, 2019 1.450 1.540 1.420 1.460 292,300 +0.07(+5.04%)
Oct 10, 2019 1.370 1.420 1.330 1.390 420,608 +0.03(+2.21%)
Oct 09, 2019 1.290 1.380 1.270 1.360 185,093 +0.09(+7.09%)
Oct 08, 2019 1.350 1.360 1.270 1.270 201,538 -0.08(-5.93%)
Oct 07, 2019 1.380 1.392 1.290 1.350 290,235 -0.03(-2.17%)
Oct 04, 2019 1.310 1.400 1.300 1.380 353,500 +0.09(+6.98%)
Oct 03, 2019 1.250 1.300 1.170 1.290 373,356 +0.05(+4.03%)
Oct 02, 2019 1.300 1.316 1.180 1.240 351,995 -0.02(-1.59%)
Oct 01, 2019 1.240 1.460 1.240 1.260 851,014 +0.07(+5.88%)
Sep 30, 2019 1.510 1.550 1.150 1.190 755,739 -0.30(-20.13%)
Sep 27, 2019 1.630 1.630 1.480 1.490 692,600 -0.01(-0.67%)
Sep 26, 2019 1.610 1.630 1.490 1.500 496,949 -0.10(-6.25%)
Sep 25, 2019 1.600 1.620 1.450 1.600 414,719 +0.00(+0.00%)
Sep 24, 2019 1.640 1.689 1.520 1.600 451,224 -0.05(-3.03%)
Sep 23, 2019 1.710 1.722 1.580 1.650 278,146 -0.08(-4.62%)
Sep 20, 2019 1.790 1.790 1.650 1.730 1,138,000 -0.04(-2.26%)
Sep 19, 2019 1.700 1.890 1.680 1.770 1,097,039 +0.10(+5.99%)
Sep 18, 2019 1.590 1.670 1.550 1.670 464,089 +0.07(+4.37%)
Sep 17, 2019 1.590 1.630 1.570 1.600 388,863 +0.00(+0.00%)
Sep 16, 2019 1.560 1.620 1.550 1.600 390,521 +0.00(+0.00%)
Sep 13, 2019 1.580 1.630 1.500 1.600 453,000 +0.03(+1.91%)
Sep 12, 2019 1.570 1.620 1.460 1.570 497,830 +0.01(+0.64%)
Sep 11, 2019 1.420 1.580 1.400 1.560 1,337,679 +0.16(+11.43%)
Sep 10, 2019 1.390 1.450 1.286 1.400 561,552 +0.04(+2.94%)
Sep 09, 2019 1.280 1.380 1.220 1.360 948,858 +0.11(+8.80%)
Sep 06, 2019 1.250 1.270 1.220 1.250 521,200 +0.02(+1.63%)
Sep 05, 2019 1.220 1.230 1.160 1.230 456,604 +0.04(+3.36%)
Sep 04, 2019 1.160 1.220 1.150 1.190 270,732 +0.04(+3.48%)
Sep 03, 2019 1.170 1.190 1.120 1.150 240,265 -0.02(-1.71%)
Aug 30, 2019 1.170 1.220 1.120 1.170 261,400 +0.01(+0.86%)
Aug 29, 2019 1.150 1.180 1.140 1.160 171,123 +0.02(+1.75%)
Aug 28, 2019 1.150 1.155 1.100 1.140 172,001 -0.02(-1.72%)
Aug 27, 2019 1.080 1.170 1.080 1.160 312,479 +0.06(+5.45%)
Aug 26, 2019 1.180 1.180 1.050 1.100 327,112 -0.05(-4.35%)
Aug 23, 2019 1.160 1.209 1.150 1.150 204,300 -0.03(-2.54%)
Aug 22, 2019 1.160 1.220 1.103 1.180 386,891 +0.03(+2.61%)
Aug 21, 2019 1.070 1.270 1.062 1.150 829,590 +0.09(+8.49%)
Aug 20, 2019 1.060 1.070 1.050 1.060 173,124 +0.00(+0.00%)
Aug 19, 2019 1.050 1.080 1.020 1.060 260,294 +0.03(+2.91%)
Aug 16, 2019 1.010 1.039 0.9900 1.030 381,500 +0.03(+3.00%)
Aug 15, 2019 1.000 1.020 0.9700 1.000 233,891 +0.00(+0.00%)
Aug 14, 2019 0.9900 1.010 0.9700 1.000 340,476 -0.01(-0.99%)
Aug 13, 2019 1.010 1.030 0.9800 1.010 585,940 +0.04(+4.12%)
Aug 12, 2019 1.030 1.050 0.9600 0.9700 532,178 -0.01(-1.02%)
Aug 09, 2019 1.020 1.040 0.9601 0.9800 598,600 -0.03(-2.97%)
Aug 08, 2019 1.070 1.100 0.9800 1.010 857,670 +0.01(+1.00%)
Aug 07, 2019 1.000 1.040 0.9900 1.000 381,540 +0.02(+2.05%)
Aug 06, 2019 1.060 1.080 0.9500 0.9799 800,306 -0.06(-5.78%)
Aug 05, 2019 1.110 1.170 1.040 1.040 717,936 -0.07(-6.31%)
Aug 02, 2019 1.110 1.160 1.110 1.110 186,700 +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.