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 (%)
Feb 28, 2020 1.230 1.260 1.140 1.190 498,200 -0.01(-0.83%)
Feb 27, 2020 1.230 1.260 1.190 1.200 408,187 -0.06(-4.76%)
Feb 26, 2020 1.200 1.260 1.190 1.260 224,344 +0.05(+4.13%)
Feb 25, 2020 1.320 1.320 1.171 1.210 348,599 -0.10(-7.63%)
Feb 24, 2020 1.300 1.350 1.280 1.310 262,319 -0.04(-2.96%)
Feb 21, 2020 1.380 1.450 1.330 1.350 245,100 -0.01(-0.74%)
Feb 20, 2020 1.400 1.430 1.330 1.360 221,029 -0.03(-2.16%)
Feb 19, 2020 1.280 1.440 1.280 1.390 353,569 +0.10(+7.75%)
Feb 18, 2020 1.260 1.310 1.230 1.290 182,734 +0.04(+3.20%)
Feb 14, 2020 1.250 1.290 1.230 1.250 259,900 +0.00(+0.00%)
Feb 13, 2020 1.270 1.270 1.230 1.250 226,863 -0.02(-1.57%)
Feb 12, 2020 1.300 1.320 1.270 1.270 258,047 -0.05(-3.79%)
Feb 11, 2020 1.400 1.400 1.250 1.320 444,734 -0.06(-4.35%)
Feb 10, 2020 1.330 1.390 1.290 1.380 328,830 +0.05(+3.76%)
Feb 07, 2020 1.380 1.380 1.310 1.330 337,800 -0.05(-3.62%)
Feb 06, 2020 1.540 1.540 1.360 1.380 531,085 -0.12(-8.00%)
Feb 05, 2020 1.420 1.530 1.420 1.500 283,911 +0.06(+4.17%)
Feb 04, 2020 1.420 1.450 1.360 1.440 183,820 +0.04(+2.86%)
Feb 03, 2020 1.420 1.480 1.350 1.400 302,433 +0.00(+0.00%)
Jan 31, 2020 1.490 1.490 1.400 1.400 305,400 -0.06(-4.11%)
Jan 30, 2020 1.500 1.610 1.390 1.460 272,876 -0.02(-1.35%)
Jan 29, 2020 1.570 1.600 1.450 1.480 289,909 -0.08(-5.13%)
Jan 28, 2020 1.540 1.585 1.490 1.560 244,959 +0.02(+1.30%)
Jan 27, 2020 1.510 1.630 1.440 1.540 435,392 -0.02(-1.28%)
Jan 24, 2020 1.700 1.750 1.500 1.560 611,100 -0.09(-5.45%)
Jan 23, 2020 1.780 1.780 1.640 1.650 695,018 -0.14(-7.82%)
Jan 22, 2020 1.920 1.920 1.770 1.790 415,438 -0.13(-6.77%)
Jan 21, 2020 1.950 1.970 1.850 1.920 466,098 -0.01(-0.52%)
Jan 17, 2020 2.010 2.040 1.900 1.930 516,500 -0.02(-1.03%)
Jan 16, 2020 1.800 2.040 1.720 1.950 1,296,892 +0.21(+12.07%)
Jan 15, 2020 1.700 1.820 1.680 1.740 527,672 -0.01(-0.57%)
Jan 14, 2020 1.990 1.990 1.740 1.750 973,080 -0.16(-8.38%)
Jan 13, 2020 1.680 1.940 1.640 1.910 1,181,524 +0.24(+14.37%)
Jan 10, 2020 1.660 1.720 1.640 1.670 455,100 +0.03(+1.83%)
Jan 09, 2020 1.670 1.750 1.630 1.640 602,001 -0.03(-1.80%)
Jan 08, 2020 1.700 1.720 1.610 1.670 1,061,025 -0.08(-4.57%)
Jan 07, 2020 1.910 1.950 1.660 1.750 4,197,058 +0.21(+13.64%)
Jan 06, 2020 1.400 1.570 1.360 1.540 875,673 +0.15(+10.79%)
Jan 03, 2020 1.430 1.450 1.350 1.390 447,100 -0.03(-2.11%)
Jan 02, 2020 1.530 1.530 1.310 1.420 1,034,407 +0.02(+1.43%)
Dec 31, 2019 1.240 1.540 1.220 1.400 2,299,100 +0.21(+17.65%)
Dec 30, 2019 1.010 1.250 1.010 1.190 802,802 +0.14(+13.33%)
Dec 27, 2019 1.090 1.120 1.030 1.050 431,700 -0.03(-2.78%)
Dec 26, 2019 1.010 1.090 1.010 1.080 503,697 +0.06(+5.88%)
Dec 24, 2019 1.010 1.040 1.000 1.020 190,700 +0.02(+2.00%)
Dec 23, 2019 1.020 1.020 0.9577 1.000 780,473 -0.02(-1.96%)
Dec 20, 2019 1.050 1.050 0.9900 1.020 955,800 +0.01(+0.49%)
Dec 19, 2019 1.030 1.060 1.000 1.015 307,205 -0.01(-0.49%)
Dec 18, 2019 1.050 1.070 1.000 1.020 255,287 -0.02(-1.92%)
Dec 17, 2019 1.030 1.060 1.000 1.040 535,989 +0.03(+2.97%)
Dec 16, 2019 1.080 1.090 1.010 1.010 413,762 -0.07(-6.48%)
Dec 13, 2019 1.060 1.090 1.060 1.080 206,600 +0.02(+1.89%)
Dec 12, 2019 1.070 1.090 1.040 1.060 279,115 -0.02(-1.85%)
Dec 11, 2019 1.080 1.100 1.050 1.080 173,854 +0.01(+0.93%)
Dec 10, 2019 1.070 1.090 1.040 1.070 183,133 +0.02(+1.90%)
Dec 09, 2019 1.080 1.140 1.050 1.050 250,465 -0.04(-3.67%)
Dec 06, 2019 1.070 1.100 1.030 1.090 203,900 +0.03(+2.83%)
Dec 05, 2019 1.150 1.150 1.060 1.060 400,339 -0.09(-7.83%)
Dec 04, 2019 1.140 1.160 1.100 1.150 189,106 +0.03(+2.68%)
Dec 03, 2019 1.130 1.160 1.100 1.120 226,117 -0.01(-0.88%)
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.