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 |
| Jul 29, 2022 | $0.290 | $0.300 | $0.288 | $0.295 | 230 066 |
| Jul 28, 2022 | $0.285 | $0.300 | $0.285 | $0.293 | 387 741 |
| Jul 27, 2022 | $0.290 | $0.301 | $0.280 | $0.292 | 589 924 |
| Jul 26, 2022 | $0.300 | $0.303 | $0.283 | $0.291 | 660 920 |
| Jul 25, 2022 | $0.300 | $0.301 | $0.288 | $0.297 | 559 007 |
| Jul 22, 2022 | $0.300 | $0.305 | $0.287 | $0.301 | 536 565 |
| Jul 21, 2022 | $0.314 | $0.322 | $0.295 | $0.300 | 634 944 |
| Jul 20, 2022 | $0.299 | $0.311 | $0.295 | $0.300 | 1 516 385 |
| Jul 19, 2022 | $0.298 | $0.309 | $0.295 | $0.296 | 676 593 |
| Jul 18, 2022 | $0.300 | $0.310 | $0.295 | $0.297 | 774 566 |
| Jul 15, 2022 | $0.280 | $0.304 | $0.280 | $0.296 | 2 140 059 |
| Jul 14, 2022 | $0.290 | $0.294 | $0.285 | $0.291 | 1 900 304 |
| Jul 13, 2022 | $0.289 | $0.300 | $0.280 | $0.288 | 926 517 |
| Jul 12, 2022 | $0.284 | $0.300 | $0.280 | $0.300 | 1 027 502 |
| Jul 11, 2022 | $0.281 | $0.300 | $0.281 | $0.283 | 1 330 720 |
| Jul 08, 2022 | $0.260 | $0.300 | $0.260 | $0.290 | 2 078 947 |
| Jul 07, 2022 | $0.263 | $0.275 | $0.256 | $0.264 | 3 930 889 |
| Jul 06, 2022 | $0.292 | $0.296 | $0.261 | $0.261 | 3 625 403 |
| Jul 05, 2022 | $0.335 | $0.405 | $0.287 | $0.292 | 26 125 066 |
| Jul 01, 2022 | $0.279 | $0.287 | $0.260 | $0.270 | 683 730 |
| Jun 30, 2022 | $0.267 | $0.298 | $0.263 | $0.280 | 476 384 |
| Jun 29, 2022 | $0.260 | $0.298 | $0.260 | $0.275 | 1 337 981 |
| Jun 28, 2022 | $0.285 | $0.285 | $0.260 | $0.264 | 384 551 |
| Jun 27, 2022 | $0.273 | $0.286 | $0.250 | $0.285 | 462 625 |
| Jun 24, 2022 | $0.280 | $0.300 | $0.243 | $0.243 | 600 410 |
