NASDAQ:TYME

Tyme Technologies Stock Chart and Price History

$0.26

+0.01 (+3.92%)

(As of 05/18/2022 12:00 AM ET)

Add

Compare

Today's Range: $0.25
▼
$0.27
50-Day Range: $0.23
▼
$0.36
52-Week Range: $0.22
▼
$2.02

Volume: 421,204 shs
Average Volume: 840,192 shs
Market Capitalization: $45.62 million

P/E Ratio: N/A
Dividend Yield: N/A
Beta: 1.09

Tyme Technologies (NASDAQ:TYME) Price Performance

5 Day Performance: +1.11%
1 Month Performance: -15.10%
3 Month Performance: -22.00%
Year-To-Date Performance: -56.08%
1 Year Performance: -80.08%

Tyme Technologies (NASDAQ TYME) Stock Chart for Wednesday, May, 18, 2022

Charts Provided by TradingView.

Tyme Technologies (NASDAQ:TYME) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/17/2022	$0.25	$0.25 +1.12%	$0.26	$0.24	706,350 shs	$43.53 million
05/16/2022	$0.26	$0.25 -4.58%	$0.26	$0.24	558,675 shs	$43.05 million
05/13/2022	$0.24	$0.26 +9.17%	$0.27	$0.25	372,298 shs	$45.12 million
05/12/2022	$0.23	$0.24 +5.54%	$0.25	$0.22	947,026 shs	$41.33 million
05/11/2022	$0.26	$0.23 -13.37%	$0.28	$0.22	988,688 shs	$39.16 million
05/10/2022	$0.29	$0.26 -10.77%	$0.32	$0.26	1.13 million shs	$45.20 million
05/09/2022	$0.35	$0.29 -15.58%	$0.34	$0.29	1.55 million shs	$50.66 million
05/06/2022	$0.33	$0.35 +6.35%	$0.35	$0.32	436,562 shs	$60.01 million
05/05/2022	$0.33	$0.33 -1.00%	$0.34	$0.32	472,385 shs	$56.43 million
05/04/2022	$0.33	$0.33 +1.32%	$0.33	$0.31	377,407 shs	$57.00 million

05/03/2022	$0.32	$0.33 +3.06%	$0.34	$0.32	564,931 shs	$56.26 million
05/02/2022	$0.31	$0.32 +2.92%	$0.33	$0.31	657,734 shs	$54.59 million
04/29/2022	$0.33	$0.31 -6.95%	$0.33	$0.31	444,448 shs	$53.04 million
04/28/2022	$0.32	$0.33 +4.38%	$0.33	$0.31	518,249 shs	$57.00 million
04/27/2022	$0.32	$0.32 -1.37%	$0.33	$0.31	708,940 shs	$54.61 million
04/26/2022	$0.33	$0.32 -2.81%	$0.34	$0.32	472,276 shs	$55.37 million
04/25/2022	$0.32	$0.33 +4.68%	$0.33	$0.32	356,664 shs	$56.97 million
04/22/2022	$0.33	$0.32 -2.98%	$0.33	$0.31	343,703 shs	$54.42 million
04/21/2022	$0.33	$0.33 -0.64%	$0.33	$0.31	565,819 shs	$56.09 million
04/20/2022	$0.33	$0.33 -0.55%	$0.33	$0.32	455,012 shs	$56.45 million
04/19/2022	$0.31	$0.33 +5.64%	$0.34	$0.31	486,075 shs	$56.76 million
04/18/2022	$0.35	$0.31 -9.57%	$0.35	$0.31	978,429 shs	$53.73 million
04/15/2022	$0.35	$0.35	$0.37	$0.34	1.20 million shs	$59.41 million
04/14/2022	$0.34	$0.35 +0.58%	$0.37	$0.34	1.20 million shs	$59.41 million
04/13/2022	$0.35	$0.34 -2.00%	$0.35	$0.31	1.63 million shs	$59.07 million
04/12/2022	$0.30	$0.35 +15.89%	$0.37	$0.30	1.98 million shs	$60.27 million
04/11/2022	$0.31	$0.30 -3.76%	$0.32	$0.30	466,240 shs	$52.01 million
04/08/2022	$0.33	$0.31 -4.91%	$0.34	$0.31	405,223 shs	$54.04 million
04/07/2022	$0.34	$0.33 -4.24%	$0.35	$0.32	224,125 shs	$56.83 million
04/06/2022	$0.32	$0.34 +6.23%	$0.36	$0.30	910,349 shs	$59.34 million
04/05/2022	$0.35	$0.32 -7.87%	$0.36	$0.32	664,304 shs	$55.86 million
04/04/2022	$0.35	$0.35 +0.63%	$0.36	$0.35	243,955 shs	$60.63 million
04/01/2022	$0.35	$0.35 -0.03%	$0.36	$0.34	366,063 shs	$60.26 million
03/31/2022	$0.35	$0.35 -0.03%	$0.36	$0.34	299,737 shs	$60.27 million
03/30/2022	$0.36	$0.35 -2.75%	$0.36	$0.34	247,543 shs	$60.29 million
03/29/2022	$0.34	$0.36 +5.02%	$0.36	$0.34	897,697 shs	$62.00 million
03/28/2022	$0.36	$0.34 -5.56%	$0.37	$0.33	547,802 shs	$59.03 million
03/25/2022	$0.34	$0.36 +5.77%	$0.37	$0.34	600,272 shs	$62.51 million
03/24/2022	$0.35	$0.34 -1.63%	$0.36	$0.34	378,463 shs	$59.10 million
03/23/2022	$0.35	$0.35 -1.55%	$0.36	$0.34	473,985 shs	$60.08 million
03/22/2022	$0.33	$0.35 +7.39%	$0.37	$0.33	685,165 shs	$61.03 million
03/21/2022	$0.33	$0.33 -0.60%	$0.34	$0.33	263,797 shs	$56.83 million
03/18/2022	$0.33	$0.33 +1.97%	$0.34	$0.32	429,488 shs	$57.17 million
03/18/2022	$0.33	$0.33 +1.97%	$0.34	$0.32	429,488 shs	$57.17 million
03/17/2022	$0.29	$0.33 +10.56%	$0.33	$0.30	605,732 shs	$56.07 million
03/16/2022	$0.29	$0.29 +3.22%	$0.30	$0.29	301,075 shs	$50.72 million
03/15/2022	$0.29	$0.29 -0.94%	$0.29	$0.28	355,979 shs	$49.13 million
03/14/2022	$0.30	$0.29 -2.37%	$0.30	$0.29	559,388 shs	$49.60 million
03/11/2022	$0.32	$0.30 -7.52%	$0.32	$0.29	733,914 shs	$50.80 million
03/10/2022	$0.31	$0.32 +2.24%	$0.33	$0.30	786,525 shs	$54.93 million
03/09/2022	$0.30	$0.31 +5.76%	$0.32	$0.30	583,696 shs	$53.73 million
03/08/2022	$0.29	$0.30 +1.37%	$0.30	$0.28	661,801 shs	$50.80 million
03/07/2022	$0.30	$0.29 -1.46%	$0.30	$0.29	572,314 shs	$50.11 million
03/04/2022	$0.31	$0.30 -4.22%	$0.32	$0.30	444,161 shs	$50.85 million
03/03/2022	$0.32	$0.31 -2.16%	$0.32	$0.31	408,731 shs	$53.09 million
03/02/2022	$0.32	$0.32 +0.03%	$0.32	$0.31	636,763 shs	$54.26 million
03/01/2022	$0.31	$0.32 +1.97%	$0.34	$0.31	621,546 shs	$54.25 million
02/28/2022	$0.31	$0.31 +0.29%	$0.32	$0.30	813,783 shs	$53.20 million
02/25/2022	$0.30	$0.31 +1.99%	$0.31	$0.29	518,590 shs	$53.04 million
02/24/2022	$0.31	$0.30 -0.98%	$0.31	$0.28	1.10 million shs	$52.01 million
02/23/2022	$0.31	$0.31 -2.24%	$0.33	$0.30	432,280 shs	$52.52 million
02/22/2022	$0.34	$0.31 -8.13%	$0.34	$0.31	592,958 shs	$53.73 million
02/21/2022	$0.34	$0.34	$0.35	$0.33	530,004 shs	$58.48 million
02/18/2022	$0.34	$0.34 -0.41%	$0.35	$0.33	527,365 shs	$58.48 million
02/17/2022	$0.34	$0.34 +0.89%	$0.36	$0.34	739,964 shs	$58.72 million

This page was last updated on 5/18/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources