Quantcast
TYME

Historical Stock Prices

$2.06
*  
0.20
8.85%
Get TYME Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading TYME now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 2.26 2.27 2.03 2.06 342,248
03/21/2019 2.28 2.335 2.22 2.26 144,427
03/20/2019 2.31 2.339 2.24 2.28 131,382
03/19/2019 2.35 2.39 2.24 2.29 160,726
03/18/2019 2.26 2.37 2.25 2.34 161,364
03/15/2019 2.28 2.31 2.18 2.31 631,766
03/14/2019 2.3 2.4 2.26 2.27 197,704
03/13/2019 2.17 2.31 2.17 2.3 183,873
03/12/2019 2.15 2.31 2.09 2.16 442,698
03/11/2019 2.1 2.17 2.08 2.11 368,148
03/08/2019 2.2 2.25 2 2.08 738,514
03/07/2019 2.25 2.34 2.14 2.18 509,381
03/06/2019 2.36 2.4479 2.11 2.13 413,226
03/05/2019 2.34 2.4696 2.27 2.36 256,110
03/04/2019 2.51 2.54 2.33 2.35 346,358
03/01/2019 2.46 2.54 2.41 2.51 297,384
02/28/2019 2.51 2.55 2.39 2.43 281,222
02/27/2019 2.64 2.72 2.47 2.5 336,643
02/26/2019 2.6 2.83 2.59 2.66 515,894
02/25/2019 3 3.02 2.61 2.62 583,266
02/22/2019 2.99 3.03 2.89 2.99 253,395
02/21/2019 3.15 3.18 2.89 2.95 401,939
02/20/2019 3.22 3.26 3.13 3.19 409,742
02/19/2019 3.17 3.25 3.12 3.18 455,499
02/15/2019 3.14 3.19 3.01 3.19 492,054
02/14/2019 3.25 3.42 2.86 3.13 968,458
02/13/2019 3.05 3.21 3 3.18 508,281
02/12/2019 3.14 3.25 2.97 3.08 400,008
02/11/2019 2.85 3.11 2.8 3.11 612,379
02/08/2019 2.66 2.84 2.65 2.8 432,538
02/07/2019 2.7 2.73 2.63 2.67 244,300
02/06/2019 2.65 2.71 2.6 2.7 203,752
02/05/2019 2.66 2.72 2.58 2.66 315,117
02/04/2019 2.55 2.75 2.5 2.63 513,132
02/01/2019 2.67 2.7 2.45 2.5 541,071
01/31/2019 2.77 2.89 2.64 2.69 395,480
01/30/2019 2.65 2.84 2.56 2.78 499,496
01/29/2019 2.55 2.64 2.53 2.62 863,585
01/28/2019 2.32 2.55 2.3 2.54 1,020,140
01/25/2019 2.23 2.33 2.15 2.33 351,320
01/24/2019 2.15 2.245 2.07 2.23 588,889
01/23/2019 2.21 2.2231 2.07 2.13 541,332
01/22/2019 2.39 2.4 2.07 2.18 1,473,697
01/18/2019 2.06 2.5899 2 2.41 7,150,406
01/17/2019 3.46 4.01 3.41 3.73 1,968,957
01/16/2019 3.62 3.99 3.38 3.5 2,151,835
01/15/2019 2.68 4.12 2.625 3.6 4,543,913
01/14/2019 2.61 2.61 2.32 2.46 769,496
01/11/2019 2.6 2.67 2.46 2.61 1,332,086
01/10/2019 2.95 2.98 2.6721 2.7 853,980
01/09/2019 3.22 3.23 2.85 2.94 1,141,226
01/08/2019 3.39 3.39 3.17 3.2 761,297
01/07/2019 3.25 3.48 3.25 3.35 1,577,417
01/04/2019 3.28 3.3363 3.11 3.22 631,134
01/03/2019 3.37 3.37 2.85 3.24 1,672,604
01/02/2019 3.62 3.62 3.37 3.38 888,044
12/31/2018 3.81 3.825 3.4 3.69 850,390
12/28/2018 3.44 3.93 3.37 3.78 1,040,594
12/27/2018 3.81 3.84 3.35 3.43 1,034,582
12/26/2018 3.35 3.93 3.3038 3.76 970,357
12/24/2018 3.23 3.38 3.1 3.32 430,592
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio