Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

T2 Biosystems CS (NQ: TTOO )

2.190 -0.010 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 6.900 7.060 6.720 7.060 131,778 +0.06(+0.86%)
Jun 29, 2023 6.870 7.000 6.600 7.000 167,892 +0.13(+1.89%)
Jun 28, 2023 7.000 7.160 6.700 6.870 195,691 -0.24(-3.38%)
Jun 27, 2023 7.150 7.260 6.830 7.110 233,402 -0.03(-0.42%)
Jun 26, 2023 7.550 7.550 7.000 7.140 257,277 -0.46(-6.05%)
Jun 23, 2023 7.300 7.800 7.000 7.600 359,275 +0.21(+2.84%)
Jun 22, 2023 8.590 8.880 7.000 7.390 1,199,473 +0.17(+2.35%)
Jun 21, 2023 7.000 8.000 6.810 7.220 413,327 -0.77(-9.64%)
Jun 20, 2023 8.150 8.400 7.500 7.990 279,536 -0.71(-8.16%)
Jun 16, 2023 8.670 8.800 8.000 8.700 460,726 -0.20(-2.25%)
Jun 15, 2023 8.200 9.250 7.800 8.900 1,234,756 +1.40(+18.67%)
Jun 14, 2023 6.820 7.570 6.510 7.500 1,185,071 +1.27(+20.39%)
Jun 13, 2023 6.200 6.450 5.500 6.230 557,659 -0.17(-2.66%)
Jun 12, 2023 7.110 7.310 5.400 6.400 818,305 -0.66(-9.35%)
Jun 09, 2023 8.490 8.600 6.430 7.060 870,166 -1.19(-14.42%)
Jun 08, 2023 7.760 8.800 7.600 8.250 279,036 +0.18(+2.23%)
Jun 07, 2023 8.240 8.700 7.810 8.070 357,456 +0.18(+2.28%)
Jun 06, 2023 8.150 9.200 6.970 7.890 1,511,312 +0.89(+12.71%)
Jun 05, 2023 13.85 14.70 6.900 7.000 1,428,229 -3.20(-31.37%)
Jun 02, 2023 10.00 10.50 9.510 10.20 167,312 -0.40(-3.77%)
Jun 01, 2023 12.46 13.24 8.900 10.60 1,137,247 +1.60(+17.78%)
May 31, 2023 11.80 11.95 8.940 9.000 331,446 -4.47(-33.18%)
May 30, 2023 12.46 22.63 11.50 13.47 2,333,132 +4.01(+42.39%)
May 26, 2023 10.00 10.22 9.150 9.460 131,617 -1.22(-11.42%)
May 25, 2023 10.69 13.00 9.800 10.68 187,743 -0.81(-7.05%)
May 24, 2023 17.03 17.03 9.770 11.49 306,431 -5.90(-33.93%)
May 23, 2023 26.50 27.40 16.85 17.39 138,953 -10.89(-38.51%)
May 22, 2023 27.50 29.00 26.73 28.28 8,022 +0.88(+3.21%)
May 19, 2023 27.50 27.50 26.03 27.40 5,584 -0.02(-0.07%)
May 18, 2023 27.00 27.90 26.60 27.42 5,264 +0.82(+3.08%)
May 17, 2023 26.00 27.73 26.01 26.60 7,075 +0.05(+0.19%)
May 16, 2023 27.11 27.25 26.01 26.55 3,230 -0.94(-3.42%)
May 15, 2023 28.75 28.75 26.42 27.49 13,169 -0.71(-2.52%)
May 12, 2023 28.80 28.89 28.20 28.20 6,102 +0.00(+0.00%)
May 11, 2023 28.46 28.46 28.00 28.20 3,051 +0.21(+0.75%)
May 10, 2023 27.88 28.43 27.59 27.99 3,886 +0.09(+0.32%)
May 09, 2023 28.50 29.14 26.01 27.90 9,092 -1.01(-3.49%)
May 08, 2023 28.00 29.05 28.00 28.91 5,188 +0.40(+1.40%)
May 05, 2023 28.00 29.26 28.00 28.51 5,060 -0.33(-1.14%)
May 04, 2023 30.00 30.49 28.15 28.84 6,942 -1.41(-4.66%)
May 03, 2023 30.50 30.50 29.00 30.25 6,845 +0.05(+0.17%)
May 02, 2023 31.50 31.50 30.00 30.20 4,883 -0.70(-2.27%)
May 01, 2023 34.00 34.00 30.29 30.90 5,511 -2.10(-6.36%)
Apr 28, 2023 33.50 33.50 31.11 33.00 3,331 +0.00(+0.00%)
Apr 27, 2023 32.67 33.26 32.67 33.00 3,274 +0.00(+0.00%)
Apr 26, 2023 37.00 37.00 30.00 33.00 6,328 -1.64(-4.73%)
Apr 25, 2023 36.00 37.00 34.00 34.64 3,849 -0.63(-1.79%)
Apr 24, 2023 37.00 37.00 35.22 35.27 1,779 -1.03(-2.84%)
Apr 21, 2023 36.00 38.00 35.40 36.30 1,412 -0.20(-0.55%)
Apr 20, 2023 37.50 37.50 35.19 36.50 4,447 -0.77(-2.07%)
Apr 19, 2023 37.11 38.96 37.00 37.27 5,966 -0.15(-0.40%)
Apr 18, 2023 37.50 38.00 37.10 37.42 5,008 -0.08(-0.21%)
Apr 17, 2023 38.00 39.00 36.60 37.50 6,412 -2.30(-5.78%)
Apr 14, 2023 40.70 41.52 38.10 39.80 3,365 -0.90(-2.21%)
Apr 13, 2023 41.16 42.10 38.50 40.70 4,786 -1.30(-3.10%)
Apr 12, 2023 43.50 43.50 42.00 42.00 1,447 -1.50(-3.45%)
Apr 11, 2023 43.16 43.99 41.47 43.50 2,474 +0.34(+0.79%)
Apr 10, 2023 43.00 43.99 42.00 43.16 1,431 -0.84(-1.91%)
Apr 06, 2023 43.00 44.00 42.00 44.00 1,260 +1.20(+2.80%)
Apr 05, 2023 44.62 45.01 42.00 42.80 2,790 -1.70(-3.82%)
Apr 04, 2023 45.00 46.00 44.48 44.50 2,438 -1.00(-2.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.