Tyme Technologies (NQ: TYME )

1.265 USD +0.025 (+2.02%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 1.360 1.410 1.210 1.240 5,309,289 -0.12(-8.82%)
May 05, 2021 1.440 1.450 1.350 1.360 3,681,474 -0.08(-5.56%)
May 04, 2021 1.440 1.470 1.370 1.440 2,604,902 -0.04(-2.70%)
May 03, 2021 1.550 1.560 1.460 1.480 1,881,250 -0.07(-4.52%)
Apr 30, 2021 1.530 1.600 1.480 1.550 2,228,600 -0.03(-1.90%)
Apr 29, 2021 1.600 1.630 1.530 1.580 1,649,569 -0.01(-0.63%)
Apr 28, 2021 1.580 1.620 1.520 1.590 1,663,614 +0.05(+3.25%)
Apr 27, 2021 1.620 1.630 1.520 1.540 2,048,046 -0.08(-4.94%)
Apr 26, 2021 1.540 1.640 1.520 1.620 2,400,011 +0.11(+7.28%)
Apr 23, 2021 1.530 1.580 1.500 1.510 1,467,400 -0.03(-1.95%)
Apr 22, 2021 1.490 1.600 1.440 1.540 1,699,946 +0.07(+4.76%)
Apr 21, 2021 1.330 1.510 1.300 1.470 1,844,138 +0.14(+10.53%)
Apr 20, 2021 1.440 1.450 1.330 1.330 1,834,890 -0.09(-6.34%)
Apr 19, 2021 1.480 1.530 1.410 1.420 1,858,430 -0.11(-7.19%)
Apr 16, 2021 1.500 1.550 1.420 1.530 2,036,900 +0.01(+0.66%)
Apr 15, 2021 1.550 1.620 1.510 1.520 2,170,038 -0.03(-1.94%)
Apr 14, 2021 1.510 1.620 1.500 1.550 1,460,893 +0.01(+0.65%)
Apr 13, 2021 1.560 1.570 1.440 1.540 2,747,232 +0.01(+0.65%)
Apr 12, 2021 1.640 1.640 1.530 1.530 2,266,880 -0.12(-7.27%)
Apr 09, 2021 1.690 1.720 1.625 1.650 1,418,700 -0.05(-2.94%)
Apr 08, 2021 1.670 1.720 1.640 1.700 1,128,403 +0.05(+3.03%)
Apr 07, 2021 1.700 1.750 1.650 1.650 1,838,258 -0.05(-2.94%)
Apr 06, 2021 1.700 1.750 1.630 1.700 1,554,158 -0.06(-3.41%)
Apr 05, 2021 1.860 1.870 1.740 1.760 1,857,611 -0.11(-5.88%)
Apr 01, 2021 1.880 1.880 1.760 1.870 1,729,700 +0.09(+5.06%)
Mar 31, 2021 1.700 1.820 1.690 1.780 1,941,669 +0.08(+4.71%)
Mar 30, 2021 1.660 1.770 1.610 1.700 2,680,841 +0.05(+3.03%)
Mar 29, 2021 1.800 1.800 1.640 1.650 2,312,065 -0.15(-8.33%)
Mar 26, 2021 1.840 1.860 1.710 1.800 1,916,800 -0.03(-1.64%)
Mar 25, 2021 1.780 1.870 1.690 1.830 2,498,434 +0.03(+1.67%)
Mar 24, 2021 1.990 2.020 1.800 1.800 3,121,411 -0.19(-9.55%)
Mar 23, 2021 2.080 2.080 1.910 1.990 3,131,243 -0.11(-5.24%)
Mar 22, 2021 2.130 2.140 2.050 2.100 1,862,587 -0.03(-1.41%)
Mar 19, 2021 2.110 2.230 2.030 2.130 3,900,400 +0.02(+0.95%)
Mar 18, 2021 2.140 2.240 2.060 2.110 2,650,192 -0.09(-4.09%)
Mar 17, 2021 2.100 2.220 2.020 2.200 2,498,638 +0.06(+2.80%)
Mar 16, 2021 2.290 2.300 2.030 2.140 4,168,116 -0.13(-5.73%)
Mar 15, 2021 2.110 2.270 2.100 2.270 4,792,329 +0.23(+11.27%)
Mar 12, 2021 2.010 2.080 1.970 2.040 1,797,300 -0.02(-0.97%)
Mar 11, 2021 1.990 2.080 1.950 2.060 2,447,397 +0.12(+6.19%)
Mar 10, 2021 2.060 2.130 1.860 1.940 3,615,825 -0.03(-1.52%)
Mar 09, 2021 1.910 2.050 1.850 1.970 3,588,873 +0.14(+7.65%)
Mar 08, 2021 1.810 1.880 1.730 1.830 3,033,208 +0.03(+1.67%)
Mar 05, 2021 1.780 1.840 1.580 1.800 4,351,400 +0.00(+0.00%)
Mar 04, 2021 1.880 1.940 1.720 1.800 5,415,401 -0.14(-7.22%)
Mar 03, 2021 2.000 2.070 1.910 1.940 3,313,937 -0.06(-3.00%)
Mar 02, 2021 2.190 2.200 2.000 2.000 3,814,902 -0.19(-8.68%)
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.