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 |
| Mar 07, 2022 | $0.291 | $0.300 | $0.291 | $0.291 | 573 600 |
| Mar 04, 2022 | $0.302 | $0.316 | $0.295 | $0.295 | 453 500 |
| Mar 03, 2022 | $0.310 | $0.320 | $0.306 | $0.308 | 410 400 |
| Mar 02, 2022 | $0.320 | $0.324 | $0.306 | $0.315 | 650 100 |
| Mar 01, 2022 | $0.315 | $0.337 | $0.310 | $0.315 | 626 300 |
| Feb 28, 2022 | $0.312 | $0.324 | $0.304 | $0.309 | 814 300 |
| Feb 25, 2022 | $0.310 | $0.314 | $0.290 | $0.308 | 518 600 |
| Feb 24, 2022 | $0.300 | $0.311 | $0.280 | $0.302 | 1 100 100 |
| Feb 23, 2022 | $0.320 | $0.328 | $0.301 | $0.305 | 455 200 |
| Feb 22, 2022 | $0.336 | $0.336 | $0.308 | $0.312 | 598 600 |
| Feb 18, 2022 | $0.348 | $0.348 | $0.331 | $0.340 | 529 600 |
| Feb 17, 2022 | $0.340 | $0.358 | $0.336 | $0.341 | 740 400 |
| Feb 16, 2022 | $0.349 | $0.350 | $0.336 | $0.338 | 598 400 |
| Feb 15, 2022 | $0.328 | $0.344 | $0.322 | $0.336 | 931 200 |
| Feb 14, 2022 | $0.331 | $0.340 | $0.320 | $0.322 | 343 500 |
| Feb 11, 2022 | $0.360 | $0.363 | $0.326 | $0.337 | 592 300 |
| Feb 10, 2022 | $0.355 | $0.374 | $0.350 | $0.352 | 1 065 500 |
| Feb 09, 2022 | $0.353 | $0.370 | $0.353 | $0.357 | 933 600 |
| Feb 08, 2022 | $0.370 | $0.372 | $0.351 | $0.360 | 395 900 |
| Feb 07, 2022 | $0.361 | $0.382 | $0.344 | $0.370 | 1 188 600 |
| Feb 04, 2022 | $0.348 | $0.365 | $0.329 | $0.357 | 863 700 |
| Feb 03, 2022 | $0.370 | $0.370 | $0.329 | $0.333 | 769 700 |
| Feb 02, 2022 | $0.379 | $0.388 | $0.350 | $0.350 | 738 500 |
| Feb 01, 2022 | $0.358 | $0.398 | $0.350 | $0.375 | 1 331 200 |
| Jan 31, 2022 | $0.330 | $0.357 | $0.323 | $0.357 | 1 897 200 |
