Tyme Technologies Inc. Common Stockのデータ

Tyme Technologies Inc. Common Stockの基本情報

名前 Tyme Technologies Inc. Common Stock
ティッカー TYME
国 United States
上場年 nan
セクター Health Care

Tyme Technologies Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.84 2.62 2.82 2.74 8631500.0 2.74
2021-02-12 2.82 2.61 2.81 2.73 9107800.0 2.73
2021-02-11 3.0 2.79 2.98 2.82 14319100.0 2.82
2021-02-10 3.2 2.75 3.15 3.09 27093600.0 3.09
2021-02-09 3.48 2.92 3.24 3.26 50526700.0 3.26
2021-02-08 2.65 2.42 2.47 2.63 29586200.0 2.63
2021-02-05 2.51 2.3 2.39 2.38 27380600.0 2.38
2021-02-04 2.57 2.23 2.56 2.26 73742200.0 2.26
2021-02-03 4.99 2.8 3.03 3.53 276469900.0 3.53
2021-02-02 2.02 1.74 1.82 1.82 2168500.0 1.82
2021-02-01 1.81 1.65 1.74 1.78 1318700.0 1.78
2021-01-29 1.87 1.65 1.78 1.72 1244400.0 1.72
2021-01-28 1.86 1.72 1.75 1.8 1233300.0 1.8
2021-01-27 1.96 1.76 1.9 1.78 1925100.0 1.78
2021-01-26 2.04 1.85 2.03 1.91 2022900.0 1.91
2021-01-25 2.18 1.88 1.97 2.0 4152900.0 2.0
2021-01-22 1.86 1.65 1.85 1.74 2340600.0 1.74
2021-01-21 2.01 1.85 2.01 1.85 1423800.0 1.85
2021-01-20 2.09 1.9 2.09 1.99 1625200.0 1.99
2021-01-19 2.11 1.86 2.1 2.09 3036200.0 2.09
2021-01-15 2.35 2.02 2.3 2.05 2759900.0 2.05
2021-01-14 2.24 2.0 2.1 2.16 2156700.0 2.16
2021-01-13 2.29 1.82 2.27 2.04 3699200.0 2.04
2021-01-12 2.5 1.8 1.8 2.15 16546800.0 2.15
2021-01-11 1.85 1.43 1.5 1.72 3459700.0 1.72
2021-01-08 1.52 1.35 1.5 1.5 1400300.0 1.5
2021-01-07 1.52 1.42 1.48 1.47 1545300.0 1.47
2021-01-06 1.53 1.33 1.38 1.46 2211600.0 1.46
2021-01-05 1.45 1.29 1.45 1.38 1530700.0 1.38
2021-01-04 1.35 1.27 1.28 1.34 1369900.0 1.34
2020-12-31 1.29 1.17 1.2 1.22 1314600.0 1.22
2020-12-30 1.18 1.1 1.11 1.15 452400.0 1.15
2020-12-29 1.14 1.07 1.12 1.09 580600.0 1.09
2020-12-28 1.16 1.11 1.14 1.11 414100.0 1.11
2020-12-24 1.16 1.12 1.15 1.14 188900.0 1.14
2020-12-23 1.18 1.12 1.17 1.14 536000.0 1.14
2020-12-22 1.24 1.14 1.24 1.16 463400.0 1.16
2020-12-21 1.2 1.14 1.2 1.16 657800.0 1.16
2020-12-18 1.24 1.14 1.17 1.2 1076500.0 1.2
2020-12-17 1.18 1.11 1.14 1.14 600500.0 1.14
2020-12-16 1.24 1.1 1.2 1.11 862700.0 1.11
2020-12-15 1.23 1.11 1.15 1.18 1047200.0 1.18
2020-12-14 1.3 1.13 1.26 1.13 1437900.0 1.13
2020-12-11 1.4 1.24 1.34 1.25 2000400.0 1.25
2020-12-10 1.28 1.1 1.12 1.26 1650100.0 1.26
2020-12-09 1.12 1.08 1.08 1.1 522000.0 1.1
2020-12-08 1.09 1.05 1.07 1.09 199800.0 1.09
2020-12-07 1.09 1.02 1.06 1.06 415000.0 1.06
2020-12-04 1.11 1.03 1.1 1.04 508300.0 1.04
2020-12-03 1.13 1.07 1.12 1.08 425300.0 1.08
2020-12-02 1.15 1.02 1.08 1.12 826300.0 1.12
2020-12-01 1.12 1.03 1.1 1.07 459100.0 1.07
2020-11-30 1.1 1.0 1.0 1.05 669100.0 1.05
2020-11-27 1.04 1.01 1.04 1.01 180800.0 1.01
2020-11-25 1.04 0.98 0.99 1.03 617000.0 1.03
2020-11-24 0.99 0.93 0.94 0.99 418300.0 0.99
2020-11-23 0.95 0.93 0.94 0.94 176100.0 0.94
2020-11-20 0.95 0.92 0.93 0.94 148300.0 0.94
2020-11-19 0.96 0.92 0.94 0.94 287500.0 0.94
2020-11-18 0.97 0.91 0.97 0.95 519900.0 0.95
2020-11-17 1.0 0.94 0.96 0.96 356800.0 0.96
2020-11-16 0.98 0.92 0.93 0.95 326300.0 0.95
2020-11-13 0.96 0.92 0.95 0.94 272700.0 0.94
2020-11-12 0.95 0.92 0.92 0.94 120600.0 0.94
2020-11-11 0.95 0.91 0.94 0.93 288600.0 0.93
2020-11-10 0.97 0.92 0.92 0.95 233800.0 0.95
2020-11-09 0.99 0.92 0.93 0.92 335500.0 0.92
2020-11-06 0.98 0.92 0.98 0.93 217200.0 0.93
2020-11-05 0.98 0.91 0.95 0.97 183500.0 0.97
2020-11-04 0.96 0.9 0.92 0.95 114700.0 0.95
2020-11-03 0.91 0.87 0.87 0.9 275400.0 0.9
2020-11-02 0.87 0.85 0.87 0.87 252900.0 0.87
2020-10-30 0.91 0.86 0.9 0.87 192900.0 0.87
2020-10-29 0.92 0.86 0.91 0.91 274200.0 0.91
2020-10-28 0.92 0.86 0.91 0.89 337800.0 0.89
2020-10-27 0.92 0.91 0.92 0.92 190800.0 0.92
2020-10-26 0.97 0.9 0.97 0.92 257200.0 0.92
2020-10-23 0.99 0.92 0.99 0.97 201300.0 0.97
2020-10-22 1.01 0.97 1.0 0.98 167400.0 0.98
2020-10-21 1.01 0.97 1.0 0.98 178900.0 0.98
2020-10-20 1.03 0.96 1.03 1.0 256500.0 1.0
2020-10-19 1.06 1.0 1.04 1.0 282700.0 1.0
2020-10-16 1.05 0.99 0.99 1.01 277100.0 1.01
2020-10-15 1.04 0.95 1.02 1.01 414000.0 1.01
2020-10-14 1.05 1.01 1.02 1.02 252400.0 1.02
2020-10-13 1.04 0.99 0.99 1.01 572700.0 1.01
2020-10-12 1.01 0.99 1.0 1.01 165000.0 1.01
2020-10-09 1.01 0.99 1.01 1.01 341500.0 1.01
2020-10-08 1.01 0.97 1.0 0.98 487600.0 0.98
2020-10-07 1.01 0.97 0.98 0.99 353800.0 0.99
2020-10-06 1.01 0.97 1.0 0.98 382600.0 0.98
2020-10-05 1.01 0.97 0.97 0.99 258000.0 0.99
2020-10-02 0.99 0.97 0.99 0.97 188400.0 0.97
2020-10-01 1.01 0.95 0.97 1.0 301700.0 1.0
2020-09-30 0.99 0.95 0.95 0.98 348800.0 0.98
2020-09-29 0.98 0.93 0.97 0.94 329700.0 0.94
2020-09-28 0.99 0.93 0.93 0.96 335900.0 0.96
2020-09-25 1.0 0.91 0.92 0.95 412200.0 0.95
2020-09-24 0.96 0.91 0.96 0.93 313500.0 0.93
2020-09-23 0.98 0.93 0.96 0.96 598300.0 0.96
2020-09-22 1.02 0.95 0.99 0.96 617900.0 0.96
2020-09-21 1.05 0.96 1.0 1.03 708600.0 1.03
2020-09-18 1.04 1.01 1.04 1.01 279000.0 1.01
2020-09-17 1.04 0.99 1.0 1.02 189400.0 1.02
2020-09-16 1.06 1.0 1.04 1.01 294800.0 1.01
2020-09-15 1.06 1.02 1.05 1.03 316300.0 1.03
2020-09-14 1.04 0.99 1.0 1.04 475000.0 1.04
2020-09-11 1.03 0.94 1.0 0.98 458600.0 0.98
2020-09-10 1.04 1.0 1.03 1.01 253100.0 1.01
2020-09-09 1.04 0.99 1.02 1.01 564200.0 1.01
2020-09-08 1.05 0.98 1.01 1.02 510900.0 1.02
2020-09-04 1.05 0.96 1.04 1.04 835000.0 1.04
2020-09-03 1.09 1.0 1.0 1.04 841300.0 1.04
2020-09-02 1.05 0.9 0.99 1.04 1180500.0 1.04
2020-09-01 1.03 0.92 1.01 0.99 2133500.0 0.99
2020-08-31 1.11 1.01 1.09 1.01 1403800.0 1.01
2020-08-28 1.14 1.06 1.14 1.09 1548600.0 1.09
2020-08-27 1.26 1.08 1.18 1.14 4932600.0 1.14
2020-08-26 1.68 1.13 1.53 1.2 48522500.0 1.2
2020-08-25 1.25 1.13 1.18 1.17 420600.0 1.17
2020-08-24 1.21 1.13 1.2 1.17 267900.0 1.17
2020-08-21 1.27 1.17 1.24 1.19 296700.0 1.19
2020-08-20 1.28 1.22 1.25 1.22 138300.0 1.22
2020-08-19 1.3 1.25 1.3 1.27 248000.0 1.27
2020-08-18 1.36 1.31 1.33 1.33 293700.0 1.33
2020-08-17 1.35 1.2 1.2 1.35 599800.0 1.35
2020-08-14 1.21 1.15 1.2 1.2 314900.0 1.2
2020-08-13 1.26 1.16 1.25 1.2 714900.0 1.2
2020-08-12 1.31 1.24 1.3 1.26 382400.0 1.26
2020-08-11 1.35 1.28 1.3 1.28 487700.0 1.28
2020-08-10 1.33 1.29 1.3 1.31 194500.0 1.31
2020-08-07 1.29 1.26 1.27 1.29 186500.0 1.29
2020-08-06 1.29 1.25 1.28 1.27 236600.0 1.27
2020-08-05 1.33 1.25 1.3 1.27 342400.0 1.27
2020-08-04 1.34 1.25 1.3 1.3 555400.0 1.3
2020-08-03 1.44 1.21 1.36 1.35 4350500.0 1.35
2020-07-31 1.25 1.18 1.2 1.19 234400.0 1.19
2020-07-30 1.23 1.19 1.23 1.22 172400.0 1.22
2020-07-29 1.25 1.2 1.25 1.2 253500.0 1.2
2020-07-28 1.25 1.2 1.23 1.21 282300.0 1.21
2020-07-27 1.28 1.22 1.28 1.23 286700.0 1.23
2020-07-24 1.29 1.22 1.24 1.22 374000.0 1.22
2020-07-23 1.3 1.23 1.3 1.23 292900.0 1.23
2020-07-22 1.33 1.23 1.25 1.29 580100.0 1.29
2020-07-21 1.27 1.23 1.24 1.25 119900.0 1.25
2020-07-20 1.28 1.2 1.25 1.22 321000.0 1.22
2020-07-17 1.3 1.23 1.25 1.26 137200.0 1.26
2020-07-16 1.35 1.23 1.35 1.26 134200.0 1.26
2020-07-15 1.3 1.24 1.25 1.27 191100.0 1.27
2020-07-14 1.28 1.16 1.18 1.26 244900.0 1.26
2020-07-13 1.23 1.15 1.23 1.19 413900.0 1.19
2020-07-10 1.25 1.21 1.22 1.22 113600.0 1.22
2020-07-09 1.28 1.2 1.28 1.22 443100.0 1.22
2020-07-08 1.31 1.25 1.27 1.27 171200.0 1.27
2020-07-07 1.34 1.25 1.33 1.26 128300.0 1.26
2020-07-06 1.36 1.29 1.33 1.33 246200.0 1.33
2020-07-02 1.35 1.28 1.33 1.29 111500.0 1.29
2020-07-01 1.34 1.29 1.33 1.31 213400.0 1.31
2020-06-30 1.37 1.28 1.37 1.33 211900.0 1.33
2020-06-29 1.38 1.25 1.25 1.38 424800.0 1.38
2020-06-26 1.41 1.25 1.38 1.25 1435700.0 1.25
2020-06-25 1.41 1.32 1.35 1.37 219500.0 1.37
2020-06-24 1.46 1.36 1.43 1.36 255500.0 1.36
2020-06-23 1.58 1.42 1.57 1.43 452200.0 1.43
2020-06-22 1.55 1.33 1.39 1.53 563600.0 1.53
2020-06-19 1.4 1.29 1.31 1.36 558600.0 1.36
2020-06-18 1.36 1.3 1.33 1.31 153600.0 1.31
2020-06-17 1.38 1.32 1.38 1.32 113800.0 1.32
2020-06-16 1.42 1.29 1.39 1.38 203800.0 1.38
2020-06-15 1.43 1.29 1.33 1.37 390700.0 1.37
2020-06-12 1.41 1.23 1.4 1.35 430800.0 1.35
2020-06-11 1.54 1.27 1.41 1.28 483200.0 1.28
2020-06-10 1.57 1.45 1.48 1.55 524600.0 1.55
2020-06-09 1.58 1.45 1.55 1.48 337300.0 1.48
2020-06-08 1.6 1.52 1.56 1.6 329700.0 1.6
2020-06-05 1.55 1.47 1.49 1.51 401600.0 1.51
2020-06-04 1.5 1.4 1.45 1.46 324300.0 1.46
2020-06-03 1.48 1.39 1.47 1.43 293800.0 1.43
2020-06-02 1.49 1.42 1.49 1.46 198900.0 1.46
2020-06-01 1.55 1.45 1.54 1.48 242500.0 1.48
2020-05-29 1.57 1.48 1.52 1.54 209700.0 1.54
2020-05-28 1.63 1.51 1.58 1.52 447600.0 1.52
2020-05-27 1.6 1.53 1.57 1.59 194400.0 1.59
2020-05-26 1.67 1.57 1.61 1.58 407600.0 1.58
2020-05-22 1.62 1.52 1.55 1.58 151300.0 1.58
2020-05-21 1.67 1.5 1.67 1.56 481800.0 1.56
2020-05-20 1.78 1.6 1.72 1.64 539100.0 1.64
2020-05-19 1.78 1.68 1.72 1.7 555300.0 1.7
2020-05-18 1.75 1.52 1.52 1.7 1276600.0 1.7
2020-05-15 1.52 1.38 1.43 1.5 394000.0 1.5
2020-05-14 1.4 1.28 1.34 1.4 205900.0 1.4
2020-05-13 1.58 1.31 1.52 1.35 369400.0 1.35
2020-05-12 1.49 1.35 1.42 1.36 322400.0 1.36
2020-05-11 1.47 1.35 1.36 1.41 255500.0 1.41
2020-05-08 1.45 1.39 1.41 1.4 174300.0 1.4
2020-05-07 1.47 1.36 1.43 1.39 145100.0 1.39
2020-05-06 1.47 1.38 1.41 1.39 152200.0 1.39
2020-05-05 1.5 1.38 1.46 1.41 224200.0 1.41
2020-05-04 1.56 1.29 1.31 1.45 425200.0 1.45
2020-05-01 1.62 1.32 1.52 1.34 598800.0 1.34
2020-04-30 1.75 1.44 1.48 1.62 774600.0 1.62
2020-04-29 1.6 1.21 1.25 1.58 1675000.0 1.58
2020-04-28 1.23 1.14 1.19 1.22 459900.0 1.22
2020-04-27 1.19 1.11 1.12 1.14 394800.0 1.14
2020-04-24 1.17 1.09 1.1 1.12 426100.0 1.12
2020-04-23 1.14 1.09 1.11 1.1 216800.0 1.1
2020-04-22 1.16 1.09 1.13 1.11 303900.0 1.11
2020-04-21 1.17 1.09 1.12 1.13 312600.0 1.13
2020-04-20 1.21 1.11 1.21 1.13 194100.0 1.13
2020-04-17 1.23 1.16 1.16 1.22 172500.0 1.22
2020-04-16 1.2 1.14 1.19 1.16 176100.0 1.16
2020-04-15 1.29 1.16 1.27 1.21 135100.0 1.21
2020-04-14 1.33 1.19 1.27 1.31 504000.0 1.31
2020-04-13 1.3 1.19 1.29 1.24 310800.0 1.24
2020-04-09 1.35 1.23 1.32 1.28 413400.0 1.28
2020-04-08 1.34 1.1 1.16 1.28 458900.0 1.28
2020-04-07 1.16 1.09 1.16 1.16 347900.0 1.16
2020-04-06 1.1 1.0 1.05 1.1 363400.0 1.1
2020-04-03 1.03 0.98 0.98 1.0 145300.0 1.0
2020-04-02 1.08 0.97 1.04 0.97 269700.0 0.97
2020-04-01 1.13 0.98 1.06 1.02 352100.0 1.02
2020-03-31 1.11 1.01 1.03 1.1 307700.0 1.1
2020-03-30 1.11 0.99 0.99 1.06 240900.0 1.06
2020-03-27 1.14 1.06 1.12 1.07 363700.0 1.07
2020-03-26 1.16 1.07 1.09 1.15 250600.0 1.15
2020-03-25 1.14 1.02 1.14 1.1 253400.0 1.1
2020-03-24 1.08 1.0 1.02 1.08 397700.0 1.08
2020-03-23 1.04 0.92 0.95 0.97 416700.0 0.97
2020-03-20 1.05 0.95 0.95 0.96 449600.0 0.96
2020-03-19 0.98 0.87 0.9 0.95 516100.0 0.95
2020-03-18 1.0 0.86 0.97 0.9 908000.0 0.9
2020-03-17 1.01 0.91 0.99 1.01 610300.0 1.01
2020-03-16 1.05 0.95 0.98 0.96 582800.0 0.96
2020-03-13 1.11 1.0 1.11 1.07 526400.0 1.07
2020-03-12 1.05 0.99 1.0 1.0 861500.0 1.0
2020-03-11 1.11 1.03 1.05 1.05 319100.0 1.05
2020-03-10 1.22 1.0 1.15 1.09 586100.0 1.09
2020-03-09 1.12 1.04 1.1 1.09 520600.0 1.09
2020-03-06 1.17 1.12 1.13 1.15 327800.0 1.15
2020-03-05 1.25 1.16 1.23 1.17 241900.0 1.17
2020-03-04 1.28 1.15 1.15 1.25 292300.0 1.25
2020-03-03 1.21 1.13 1.19 1.16 323500.0 1.16
2020-03-02 1.22 1.15 1.22 1.19 574600.0 1.19
2020-02-28 1.26 1.14 1.23 1.19 498200.0 1.19
2020-02-27 1.26 1.19 1.23 1.2 408900.0 1.2
2020-02-26 1.26 1.19 1.2 1.26 224300.0 1.26
2020-02-25 1.32 1.17 1.32 1.21 348600.0 1.21
2020-02-24 1.35 1.28 1.3 1.31 262300.0 1.31
2020-02-21 1.45 1.33 1.38 1.35 245200.0 1.35
2020-02-20 1.43 1.33 1.4 1.36 221000.0 1.36
2020-02-19 1.44 1.28 1.28 1.39 353500.0 1.39
2020-02-18 1.31 1.23 1.26 1.29 182700.0 1.29