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 |
| Jan 28, 2022 | $0.357 | $0.360 | $0.317 | $0.321 | 1 593 900 |
| Jan 27, 2022 | $0.341 | $0.398 | $0.332 | $0.361 | 4 280 500 |
| Jan 26, 2022 | $0.300 | $0.403 | $0.291 | $0.332 | 9 366 100 |
| Jan 25, 2022 | $0.526 | $0.549 | $0.496 | $0.530 | 856 500 |
| Jan 24, 2022 | $0.500 | $0.550 | $0.481 | $0.530 | 1 678 500 |
| Jan 21, 2022 | $0.558 | $0.576 | $0.533 | $0.550 | 1 183 000 |
| Jan 20, 2022 | $0.590 | $0.595 | $0.550 | $0.552 | 688 100 |
| Jan 19, 2022 | $0.570 | $0.600 | $0.560 | $0.597 | 863 900 |
| Jan 18, 2022 | $0.601 | $0.616 | $0.573 | $0.580 | 459 300 |
| Jan 14, 2022 | $0.590 | $0.623 | $0.584 | $0.619 | 361 400 |
| Jan 13, 2022 | $0.600 | $0.608 | $0.581 | $0.594 | 684 900 |
| Jan 12, 2022 | $0.612 | $0.627 | $0.600 | $0.602 | 460 200 |
| Jan 11, 2022 | $0.600 | $0.625 | $0.590 | $0.619 | 532 300 |
| Jan 10, 2022 | $0.605 | $0.610 | $0.580 | $0.594 | 789 100 |
| Jan 07, 2022 | $0.610 | $0.657 | $0.603 | $0.610 | 949 100 |
| Jan 06, 2022 | $0.640 | $0.650 | $0.590 | $0.620 | 1 071 600 |
| Jan 05, 2022 | $0.697 | $0.697 | $0.645 | $0.652 | 760 630 |
| Jan 04, 2022 | $0.650 | $0.698 | $0.650 | $0.683 | 620 852 |
| Jan 03, 2022 | $0.600 | $0.660 | $0.600 | $0.650 | 1 105 810 |
| Dec 31, 2021 | $0.602 | $0.628 | $0.602 | $0.603 | 1 321 226 |
| Dec 30, 2021 | $0.641 | $0.660 | $0.600 | $0.613 | 2 493 666 |
| Dec 29, 2021 | $0.670 | $0.680 | $0.640 | $0.669 | 1 598 868 |
| Dec 28, 2021 | $0.650 | $0.690 | $0.650 | $0.680 | 1 047 714 |
| Dec 27, 2021 | $0.650 | $0.690 | $0.625 | $0.660 | 1 694 252 |
| Dec 23, 2021 | $0.672 | $0.700 | $0.630 | $0.655 | 1 665 475 |
