Tyme Technologies (NASDAQ:TYME) Price Performance
- 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
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 |