Tyme Technologies (NQ: TYME )

0.2658 -0.0082 (-2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 0.2700 0.2789 0.2608 0.2658 190,820 -0.01(-2.99%)
May 20, 2022 0.2693 0.2800 0.2693 0.2740 246,822 +0.00(+0.66%)
May 19, 2022 0.2700 0.2770 0.2511 0.2722 315,687 +0.01(+2.76%)
May 18, 2022 0.2500 0.2700 0.2500 0.2649 421,375 +0.01(+4.79%)
May 17, 2022 0.2500 0.2640 0.2404 0.2528 717,985 +0.00(+1.12%)
May 16, 2022 0.2600 0.2640 0.2402 0.2500 559,072 -0.01(-3.85%)
May 13, 2022 0.2600 0.2680 0.2467 0.2600 377,304 +0.02(+8.33%)
May 12, 2022 0.2300 0.2500 0.2187 0.2400 948,796 +0.01(+5.54%)
May 11, 2022 0.2621 0.2779 0.2201 0.2274 994,079 -0.04(-13.37%)
May 10, 2022 0.3000 0.3179 0.2607 0.2625 1,132,042 -0.03(-10.77%)
May 09, 2022 0.3373 0.3414 0.2900 0.2942 1,550,680 -0.05(-15.58%)
May 06, 2022 0.3241 0.3485 0.3180 0.3485 442,314 +0.02(+6.35%)
May 05, 2022 0.3330 0.3409 0.3207 0.3277 472,703 -0.00(-1.00%)
May 04, 2022 0.3200 0.3343 0.3107 0.3310 377,940 +0.00(+1.32%)
May 03, 2022 0.3200 0.3420 0.3170 0.3267 565,506 +0.01(+3.06%)
May 02, 2022 0.3200 0.3310 0.3077 0.3170 664,764 +0.01(+3.02%)
Apr 29, 2022 0.3211 0.3300 0.3077 0.3077 444,448 -0.02(-7.04%)
Apr 28, 2022 0.3100 0.3310 0.3075 0.3310 519,918 +0.01(+4.38%)
Apr 27, 2022 0.3202 0.3304 0.3100 0.3171 709,255 -0.00(-1.37%)
Apr 26, 2022 0.3308 0.3371 0.3171 0.3215 472,725 -0.01(-2.81%)
Apr 25, 2022 0.3180 0.3330 0.3170 0.3308 357,857 +0.01(+4.68%)
Apr 22, 2022 0.3300 0.3320 0.3132 0.3160 344,871 -0.01(-2.98%)
Apr 21, 2022 0.3202 0.3330 0.3100 0.3257 567,080 -0.00(-0.64%)
Apr 20, 2022 0.3300 0.3340 0.3180 0.3278 459,891 -0.00(-0.55%)
Apr 19, 2022 0.3200 0.3371 0.3121 0.3296 486,696 +0.02(+5.64%)
Apr 18, 2022 0.3450 0.3490 0.3110 0.3120 991,174 -0.03(-9.57%)
Apr 14, 2022 0.3410 0.3740 0.3400 0.3450 1,200,825 +0.00(+0.70%)
Apr 13, 2022 0.3328 0.3496 0.3111 0.3426 1,630,892 -0.01(-2.11%)
Apr 12, 2022 0.3000 0.3647 0.3000 0.3500 1,979,790 +0.05(+15.89%)
Apr 11, 2022 0.3090 0.3194 0.3005 0.3020 466,403 -0.01(-3.76%)
Apr 08, 2022 0.3400 0.3449 0.3130 0.3138 408,344 -0.02(-4.91%)
Apr 07, 2022 0.3300 0.3450 0.3237 0.3300 229,650 -0.01(-4.24%)
Apr 06, 2022 0.3300 0.3550 0.3000 0.3446 910,897 +0.02(+6.23%)
Apr 05, 2022 0.3400 0.3559 0.3220 0.3244 664,308 -0.03(-7.87%)
Apr 04, 2022 0.3600 0.3619 0.3500 0.3521 244,058 +0.00(+0.63%)
Apr 01, 2022 0.3400 0.3558 0.3400 0.3499 368,083 -0.00(-0.03%)
Mar 31, 2022 0.3500 0.3600 0.3420 0.3500 301,775 -0.00(-0.03%)
Mar 30, 2022 0.3417 0.3600 0.3380 0.3501 248,179 -0.01(-2.75%)
Mar 29, 2022 0.3400 0.3640 0.3386 0.3600 902,962 +0.02(+5.02%)
Mar 28, 2022 0.3701 0.3701 0.3300 0.3428 550,954 -0.02(-5.56%)
Mar 25, 2022 0.3600 0.3690 0.3440 0.3630 600,372 +0.02(+5.77%)
Mar 24, 2022 0.3600 0.3619 0.3420 0.3432 378,821 -0.01(-1.63%)
Mar 23, 2022 0.3598 0.3620 0.3427 0.3489 476,967 -0.01(-1.55%)
Mar 22, 2022 0.3380 0.3700 0.3300 0.3544 688,212 +0.02(+7.39%)
Mar 21, 2022 0.3350 0.3398 0.3250 0.3300 266,733 -0.00(-0.60%)
Mar 18, 2022 0.3240 0.3400 0.3200 0.3320 441,882 +0.01(+1.97%)
Mar 17, 2022 0.2985 0.3256 0.2977 0.3256 639,023 +0.03(+10.56%)
Mar 16, 2022 0.2862 0.2983 0.2862 0.2945 308,826 +0.01(+3.22%)
Mar 15, 2022 0.2879 0.2900 0.2816 0.2853 361,813 -0.00(-0.90%)
Mar 14, 2022 0.3000 0.3000 0.2870 0.2879 559,388 -0.01(-2.31%)
Mar 11, 2022 0.3100 0.3200 0.2910 0.2947 735,022 -0.02(-7.53%)
Mar 10, 2022 0.3100 0.3283 0.3000 0.3187 786,525 +0.01(+2.15%)
Mar 09, 2022 0.3000 0.3145 0.3000 0.3120 583,696 +0.02(+5.73%)
Mar 08, 2022 0.3000 0.3000 0.2800 0.2951 661,751 +0.00(+1.30%)
Mar 07, 2022 0.2907 0.3000 0.2907 0.2913 572,314 -0.00(-1.35%)
Mar 04, 2022 0.3017 0.3159 0.2950 0.2953 453,485 -0.01(-4.22%)
Mar 03, 2022 0.3100 0.3195 0.3057 0.3083 408,731 -0.01(-2.16%)
Mar 02, 2022 0.3199 0.3237 0.3061 0.3151 650,026 +0.00(+0.03%)
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.