NASDAQ:TYME
Delisted
Tyme Technologies Inc Stock Price (Quote)
$0.311
+0 (+0%)
At Close: Jan 27, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.311 | $0.311 | Friday, 27th Jan 2023 TYME stock ended at $0.311. During the day the stock fluctuated 0% from a day low at $0.311 to a day high of $0.311. |
| 90 days | $0.311 | $0.311 | |
| 52 weeks | $0.219 | $0.405 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-02 | $1.14 | $1.18 | $1.13 | $1.18 | 2 197 908 |
| 2021-07-30 | $1.16 | $1.17 | $1.12 | $1.14 | 3 095 346 |
| 2021-07-29 | $1.21 | $1.28 | $1.17 | $1.17 | 5 341 123 |
| 2021-07-28 | $1.31 | $1.32 | $1.21 | $1.22 | 6 858 933 |
| 2021-07-27 | $1.42 | $1.43 | $1.23 | $1.35 | 25 658 516 |
| 2021-07-26 | $1.68 | $2.02 | $1.38 | $1.38 | 300 741 943 |
| 2021-07-23 | $1.10 | $1.11 | $1.07 | $1.08 | 343 273 |
| 2021-07-22 | $1.10 | $1.14 | $1.09 | $1.11 | 520 617 |
| 2021-07-21 | $1.08 | $1.12 | $1.07 | $1.11 | 691 775 |
| 2021-07-20 | $1.06 | $1.07 | $1.03 | $1.05 | 759 087 |
| 2021-07-19 | $1.02 | $1.07 | $1.02 | $1.05 | 838 968 |
| 2021-07-16 | $1.10 | $1.10 | $1.05 | $1.05 | 616 176 |
| 2021-07-15 | $1.04 | $1.14 | $1.01 | $1.08 | 1 313 123 |
| 2021-07-14 | $1.12 | $1.13 | $1.03 | $1.07 | 1 957 413 |
| 2021-07-13 | $1.16 | $1.16 | $1.11 | $1.12 | 850 972 |
| 2021-07-12 | $1.19 | $1.20 | $1.15 | $1.16 | 982 587 |
| 2021-07-09 | $1.17 | $1.21 | $1.16 | $1.21 | 1 093 455 |
| 2021-07-08 | $1.14 | $1.18 | $1.11 | $1.15 | 1 204 310 |
| 2021-07-07 | $1.20 | $1.21 | $1.14 | $1.16 | 1 522 991 |
| 2021-07-06 | $1.21 | $1.22 | $1.18 | $1.20 | 918 987 |
| 2021-07-02 | $1.23 | $1.25 | $1.18 | $1.20 | 1 106 532 |
| 2021-07-01 | $1.25 | $1.26 | $1.21 | $1.23 | 1 070 521 |
| 2021-06-30 | $1.27 | $1.29 | $1.25 | $1.26 | 777 261 |
| 2021-06-29 | $1.33 | $1.34 | $1.25 | $1.27 | 1 113 887 |
| 2021-06-28 | $1.30 | $1.35 | $1.30 | $1.32 | 1 254 059 |
