Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2018 3.310 3.365 3.030 3.080 776,713 -0.40(-11.49%)
Feb 27, 2018 3.360 3.570 3.300 3.480 357,079 -0.40(-10.31%)
Feb 26, 2018 3.800 3.980 3.700 3.880 216,067 +0.22(+6.01%)
Feb 23, 2018 3.540 3.750 3.540 3.660 122,638 +0.14(+3.98%)
Feb 22, 2018 3.410 3.550 3.410 3.520 85,539 +0.15(+4.45%)
Feb 21, 2018 3.410 3.482 3.310 3.370 55,531 -0.06(-1.75%)
Feb 20, 2018 3.510 3.510 3.330 3.430 45,371 -0.07(-2.00%)
Feb 16, 2018 3.500 3.500 3.500 0 -0.06(-1.69%)
Feb 15, 2018 3.480 3.590 3.370 3.560 163,628 +0.15(+4.40%)
Feb 14, 2018 3.620 3.690 3.360 3.410 193,036 -0.24(-6.58%)
Feb 13, 2018 3.630 3.750 3.559 3.650 62,549 -0.01(-0.27%)
Feb 12, 2018 3.990 3.990 3.550 3.660 153,423 -0.33(-8.27%)
Feb 09, 2018 4.070 4.170 3.900 3.990 88,321 -0.10(-2.44%)
Feb 08, 2018 4.490 4.548 4.090 4.090 154,903 -0.15(-3.54%)
Feb 07, 2018 4.040 4.300 4.040 4.240 113,450 +0.17(+4.18%)
Feb 06, 2018 4.190 4.230 3.911 4.070 217,260 -0.18(-4.24%)
Feb 05, 2018 4.400 4.500 4.060 4.250 153,122 -0.17(-3.85%)
Feb 02, 2018 4.200 4.625 4.010 4.420 215,357 +0.20(+4.74%)
Feb 01, 2018 4.280 4.350 4.210 4.220 99,715 -0.14(-3.21%)
Jan 31, 2018 4.560 4.621 4.240 4.360 163,988 -0.12(-2.68%)
Jan 30, 2018 4.980 4.980 4.450 4.480 154,895 -0.34(-7.05%)
Jan 29, 2018 4.910 5.097 4.800 4.820 113,524 -0.19(-3.79%)
Jan 26, 2018 5.100 5.100 4.910 5.010 47,198 -0.15(-2.91%)
Jan 25, 2018 5.230 5.324 4.920 5.160 88,803 -0.16(-3.01%)
Jan 24, 2018 5.160 5.360 4.730 5.320 346,662 +0.17(+3.30%)
Jan 23, 2018 6.000 6.050 5.100 5.150 332,496 -0.93(-15.30%)
Jan 22, 2018 6.040 6.210 5.810 6.080 179,261 -0.01(-0.16%)
Jan 19, 2018 6.220 7.000 5.950 6.090 647,498 -0.06(-0.98%)
Jan 18, 2018 7.000 7.000 6.060 6.150 253,245 -0.85(-12.14%)
Jan 17, 2018 6.920 7.000 5.900 7.000 305,570 +0.19(+2.79%)
Jan 16, 2018 6.800 6.940 6.673 6.810 115,043 +0.12(+1.79%)
Jan 12, 2018 6.690 6.690 6.690 0 -0.22(-3.18%)
Jan 11, 2018 6.960 7.250 6.740 6.910 164,498 +0.17(+2.52%)
Jan 10, 2018 6.690 6.820 6.550 6.740 120,917 +0.00(+0.00%)
Jan 09, 2018 6.400 7.110 6.350 6.740 116,104 +0.40(+6.31%)
Jan 08, 2018 6.880 6.880 6.250 6.340 116,473 -0.59(-8.51%)
Jan 05, 2018 7.140 7.140 6.760 6.930 61,159 +0.02(+0.29%)
Jan 04, 2018 7.350 7.350 6.840 6.910 119,088 +0.20(+2.98%)
Jan 03, 2018 6.580 6.780 6.340 6.710 152,164 +0.18(+2.76%)
Jan 02, 2018 6.330 6.700 6.290 6.530 116,411 +0.15(+2.35%)
Dec 29, 2017 6.380 6.380 6.380 0 +0.22(+3.57%)
Dec 28, 2017 6.590 6.700 6.120 6.160 65,433 -0.48(-7.23%)
Dec 27, 2017 6.500 6.720 6.320 6.640 89,871 +0.09(+1.37%)
Dec 26, 2017 6.860 7.000 6.400 6.550 44,293 -0.25(-3.68%)
Dec 22, 2017 7.190 7.270 6.700 6.800 140,830 -0.50(-6.85%)
Dec 21, 2017 7.060 8.300 6.500 7.300 805,736 +0.30(+4.29%)
Dec 20, 2017 5.210 7.000 5.210 7.000 514,418 +1.90(+37.25%)
Dec 19, 2017 4.200 5.810 4.110 5.100 474,390 +0.87(+20.57%)
Dec 18, 2017 3.790 4.800 3.666 4.230 347,531 +0.59(+16.21%)
Dec 15, 2017 3.370 4.000 3.370 3.640 294,687 +0.34(+10.30%)
Dec 14, 2017 3.280 3.599 3.280 3.300 56,270 +0.05(+1.54%)
Dec 13, 2017 3.460 3.900 3.200 3.250 128,493 -0.24(-6.88%)
Dec 12, 2017 3.600 3.666 3.390 3.490 55,618 -0.16(-4.38%)
Dec 11, 2017 3.720 3.850 3.545 3.650 68,175 -0.19(-4.95%)
Dec 08, 2017 3.920 3.970 3.670 3.840 50,302 -0.05(-1.29%)
Dec 07, 2017 3.860 4.010 3.700 3.890 55,785 +0.00(+0.00%)
Dec 06, 2017 3.570 3.990 3.569 3.890 298,794 +0.29(+8.06%)
Dec 05, 2017 3.750 3.790 3.600 3.600 41,915 -0.18(-4.76%)
Dec 04, 2017 3.800 3.940 3.700 3.780 103,783 -0.12(-3.08%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.