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 (%)
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%)
Aug 01, 2019 1.110 1.180 1.100 1.110 277,312 +0.01(+0.91%)
Jul 31, 2019 1.130 1.210 1.100 1.100 628,279 -0.06(-5.17%)
Jul 30, 2019 1.120 1.170 1.110 1.160 479,568 +0.04(+3.57%)
Jul 29, 2019 1.170 1.210 1.080 1.120 646,388 -0.03(-2.61%)
Jul 26, 2019 1.180 1.220 1.150 1.150 318,500 -0.02(-1.71%)
Jul 25, 2019 1.240 1.260 1.160 1.170 261,100 -0.06(-4.88%)
Jul 24, 2019 1.140 1.250 1.130 1.230 323,958 +0.09(+7.89%)
Jul 23, 2019 1.160 1.220 1.140 1.140 287,731 -0.02(-1.72%)
Jul 22, 2019 1.230 1.250 1.120 1.160 768,708 -0.07(-5.69%)
Jul 19, 2019 1.250 1.260 1.230 1.230 298,900 -0.03(-2.38%)
Jul 18, 2019 1.250 1.290 1.220 1.260 138,745 +0.01(+0.80%)
Jul 17, 2019 1.300 1.390 1.240 1.250 337,002 -0.05(-3.85%)
Jul 16, 2019 1.250 1.378 1.250 1.300 471,503 +0.05(+4.00%)
Jul 15, 2019 1.230 1.260 1.200 1.250 517,823 +0.00(+0.00%)
Jul 12, 2019 1.270 1.280 1.200 1.250 560,600 -0.03(-2.34%)
Jul 11, 2019 1.400 1.430 1.280 1.280 868,825 -0.12(-8.57%)
Jul 10, 2019 1.500 1.500 1.370 1.400 1,303,896 -0.11(-7.28%)
Jul 09, 2019 1.530 1.580 1.350 1.510 1,870,510 -0.04(-2.58%)
Jul 08, 2019 1.440 1.700 1.380 1.550 4,383,853 +0.10(+6.90%)
Jul 05, 2019 1.540 1.780 1.400 1.450 15,833,800 +0.23(+18.85%)
Jul 03, 2019 1.110 1.220 1.100 1.220 211,600 +0.11(+9.91%)
Jul 02, 2019 1.190 1.200 1.100 1.110 408,634 -0.12(-9.76%)
Jul 01, 2019 1.270 1.280 1.150 1.230 793,351 +0.01(+0.82%)
Jun 28, 2019 1.090 1.230 1.080 1.220 4,756,400 +0.11(+9.91%)
Jun 27, 2019 1.000 1.140 1.000 1.110 1,343,898 +0.10(+9.90%)
Jun 26, 2019 1.040 1.070 1.000 1.010 489,202 -0.02(-1.94%)
Jun 25, 2019 1.020 1.040 0.9808 1.030 435,650 +0.00(+0.00%)
Jun 24, 2019 1.010 1.050 0.9200 1.030 737,555 +0.01(+0.98%)
Jun 21, 2019 0.9500 1.040 0.9500 1.020 618,300 +0.06(+6.24%)
Jun 20, 2019 1.030 1.050 0.9200 0.9601 874,811 -0.05(-4.94%)
Jun 19, 2019 1.090 1.090 1.000 1.010 599,435 -0.08(-7.34%)
Jun 18, 2019 1.100 1.120 1.030 1.090 1,014,326 +0.05(+4.81%)
Jun 17, 2019 1.040 1.100 0.9900 1.040 1,318,926 +0.00(+0.00%)
Jun 14, 2019 1.060 1.140 0.9550 1.040 470,500 +0.06(+6.11%)
Jun 13, 2019 0.9600 1.000 0.9300 0.9801 696,658 -0.01(-1.23%)
Jun 12, 2019 1.040 1.090 0.9680 0.9923 347,941 -0.05(-4.59%)
Jun 11, 2019 1.120 1.140 1.020 1.040 345,417 -0.10(-8.77%)
Jun 10, 2019 1.020 1.260 1.000 1.140 726,165 +0.14(+14.00%)
Jun 07, 2019 1.020 1.060 1.000 1.000 418,400 -0.01(-0.99%)
Jun 06, 2019 1.010 1.030 1.000 1.010 267,005 +0.00(+0.00%)
Jun 05, 2019 1.110 1.110 0.9901 1.010 400,727 -0.10(-9.01%)
Jun 04, 2019 1.150 1.210 1.070 1.110 303,449 -0.02(-1.77%)
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.