Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 26, 2021 2.070 2.100 1.910 2.000 5,309,900 -0.10(-4.76%)
Feb 25, 2021 2.140 2.190 2.030 2.100 4,923,293 -0.07(-3.23%)
Feb 24, 2021 2.230 2.300 2.150 2.170 4,122,403 -0.02(-0.91%)
Feb 23, 2021 2.070 2.260 1.900 2.190 7,775,328 -0.15(-6.41%)
Feb 22, 2021 2.500 2.540 2.320 2.340 7,075,317 -0.14(-5.65%)
Feb 19, 2021 2.480 2.580 2.450 2.480 5,806,400 +0.09(+3.77%)
Feb 18, 2021 2.540 2.540 2.350 2.390 7,387,914 -0.23(-8.78%)
Feb 17, 2021 2.720 2.720 2.520 2.620 8,067,425 -0.12(-4.38%)
Feb 16, 2021 2.820 2.840 2.620 2.740 8,645,499 +0.01(+0.37%)
Feb 12, 2021 2.810 2.820 2.610 2.730 9,107,800 -0.09(-3.19%)
Feb 11, 2021 2.980 3.000 2.790 2.820 14,276,846 -0.27(-8.74%)
Feb 10, 2021 3.150 3.200 2.750 3.090 26,955,956 -0.17(-5.21%)
Feb 09, 2021 3.240 3.480 2.920 3.260 50,247,580 +0.63(+23.95%)
Feb 08, 2021 2.470 2.650 2.425 2.630 29,718,488 +0.25(+10.50%)
Feb 05, 2021 2.390 2.510 2.300 2.380 27,380,500 +0.12(+5.31%)
Feb 04, 2021 2.560 2.570 2.230 2.260 73,260,232 -1.27(-35.98%)
Feb 03, 2021 3.030 4.990 2.800 3.530 276,158,016 +1.71(+93.96%)
Feb 02, 2021 1.820 2.020 1.740 1.820 2,168,034 +0.04(+2.25%)
Feb 01, 2021 1.740 1.810 1.650 1.780 1,316,186 +0.06(+3.49%)
Jan 29, 2021 1.770 1.870 1.650 1.720 1,244,400 -0.08(-4.44%)
Jan 28, 2021 1.750 1.860 1.720 1.800 1,232,410 +0.02(+1.12%)
Jan 27, 2021 1.870 1.960 1.760 1.780 1,923,807 -0.13(-6.81%)
Jan 26, 2021 2.030 2.040 1.850 1.910 2,012,456 -0.09(-4.50%)
Jan 25, 2021 1.970 2.180 1.880 2.000 4,145,954 +0.26(+14.94%)
Jan 22, 2021 1.850 1.860 1.650 1.740 2,340,600 -0.11(-5.95%)
Jan 21, 2021 2.010 2.010 1.850 1.850 1,420,649 -0.14(-7.04%)
Jan 20, 2021 2.090 2.090 1.900 1.990 1,618,612 -0.10(-4.78%)
Jan 19, 2021 2.100 2.110 1.860 2.090 3,030,604 +0.04(+1.95%)
Jan 15, 2021 2.300 2.350 2.020 2.050 2,759,900 -0.11(-5.09%)
Jan 14, 2021 2.100 2.240 2.000 2.160 2,137,122 +0.12(+5.88%)
Jan 13, 2021 2.270 2.290 1.820 2.040 3,686,446 -0.11(-5.12%)
Jan 12, 2021 1.800 2.500 1.800 2.150 16,529,773 +0.43(+25.00%)
Jan 11, 2021 1.500 1.850 1.430 1.720 3,435,753 +0.22(+14.67%)
Jan 08, 2021 1.500 1.520 1.350 1.500 1,400,200 +0.03(+2.04%)
Jan 07, 2021 1.480 1.520 1.420 1.470 1,535,788 +0.01(+0.68%)
Jan 06, 2021 1.380 1.530 1.330 1.460 2,202,596 +0.08(+5.80%)
Jan 05, 2021 1.450 1.450 1.290 1.380 1,505,716 +0.04(+2.99%)
Jan 04, 2021 1.280 1.350 1.270 1.340 1,363,428 +0.12(+9.84%)
Dec 31, 2020 1.220 1.220 1.220 452,153 +0.07(+6.09%)
Dec 30, 2020 1.110 1.180 1.100 1.150 452,153 +0.06(+5.50%)
Dec 29, 2020 1.120 1.140 1.070 1.090 580,646 -0.02(-1.80%)
Dec 28, 2020 1.140 1.160 1.110 1.110 409,223 -0.03(-2.63%)
Dec 24, 2020 1.150 1.160 1.120 1.140 188,800 +0.00(+0.00%)
Dec 23, 2020 1.170 1.180 1.120 1.140 534,868 -0.02(-1.72%)
Dec 22, 2020 1.240 1.240 1.140 1.160 463,431 +0.00(+0.00%)
Dec 21, 2020 1.200 1.200 1.140 1.160 657,720 -0.04(-3.33%)
Dec 18, 2020 1.170 1.240 1.140 1.200 1,076,500 +0.06(+5.26%)
Dec 17, 2020 1.140 1.180 1.110 1.140 599,663 +0.03(+2.70%)
Dec 16, 2020 1.200 1.240 1.100 1.110 862,987 -0.07(-5.93%)
Dec 15, 2020 1.150 1.230 1.110 1.180 1,046,664 +0.05(+4.42%)
Dec 14, 2020 1.260 1.300 1.130 1.130 1,431,791 -0.12(-9.60%)
Dec 11, 2020 1.340 1.400 1.240 1.250 2,000,300 -0.01(-0.79%)
Dec 10, 2020 1.120 1.280 1.100 1.260 1,619,819 +0.16(+14.55%)
Dec 09, 2020 1.080 1.120 1.080 1.100 522,024 +0.01(+0.92%)
Dec 08, 2020 1.070 1.092 1.051 1.090 199,185 +0.03(+2.83%)
Dec 07, 2020 1.060 1.090 1.020 1.060 415,007 +0.02(+1.92%)
Dec 04, 2020 1.100 1.110 1.030 1.040 508,300 -0.04(-3.70%)
Dec 03, 2020 1.120 1.130 1.070 1.080 422,905 -0.04(-3.57%)
Dec 02, 2020 1.080 1.150 1.020 1.120 826,316 +0.05(+4.67%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.