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

T2 Biosystems CS (NQ: TTOO )

3.720 +0.070 (+1.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Dec 31, 2015 543.00 547.00 547.00 547.00 2,936 -1.00(-0.18%)
Dec 30, 2015 540.50 556.50 528.76 548.00 2,333 +11.00(+2.05%)
Dec 29, 2015 528.50 539.50 517.00 537.00 1,468 +9.50(+1.80%)
Dec 28, 2015 522.50 535.00 517.50 527.50 1,575 +2.50(+0.48%)
Dec 24, 2015 537.00 525.00 525.00 525.00 984 -13.50(-2.51%)
Dec 23, 2015 537.50 545.50 523.50 538.50 4,448 +5.00(+0.94%)
Dec 22, 2015 537.50 544.50 525.50 533.50 2,223 -1.50(-0.28%)
Dec 21, 2015 533.00 547.00 520.50 535.00 3,378 -2.50(-0.47%)
Dec 18, 2015 521.00 543.00 511.00 537.50 8,977 +16.00(+3.07%)
Dec 17, 2015 531.00 545.50 509.50 521.50 2,136 -9.50(-1.79%)
Dec 16, 2015 490.00 535.00 484.75 531.00 3,374 +46.00(+9.48%)
Dec 15, 2015 475.00 495.75 474.50 485.00 4,054 +17.50(+3.74%)
Dec 14, 2015 493.50 494.50 467.50 467.50 3,353 -11.00(-2.30%)
Dec 11, 2015 487.50 502.00 478.50 478.50 5,894 -9.00(-1.85%)
Dec 10, 2015 473.00 497.00 457.50 487.50 4,814 +28.50(+6.21%)
Dec 09, 2015 457.50 470.50 457.50 459.00 2,868 -3.50(-0.76%)
Dec 08, 2015 445.50 476.00 444.50 462.50 5,077 +12.50(+2.78%)
Dec 07, 2015 465.00 466.64 443.50 450.00 8,086 -12.50(-2.70%)
Dec 04, 2015 467.50 481.50 453.00 462.50 36,897 -40.50(-8.05%)
Dec 03, 2015 549.00 559.00 500.06 503.00 4,476 -46.50(-8.46%)
Dec 02, 2015 550.00 570.50 535.50 549.50 5,223 -39.00(-6.63%)
Dec 01, 2015 596.50 600.00 581.00 588.50 772 -1.00(-0.17%)
Nov 30, 2015 587.50 598.50 576.45 589.50 1,689 +7.50(+1.29%)
Nov 27, 2015 577.50 586.00 576.00 582.00 642 +3.00(+0.52%)
Nov 25, 2015 567.50 579.00 579.00 579.00 2,136 +12.50(+2.21%)
Nov 24, 2015 555.50 569.02 552.00 566.50 2,207 +12.50(+2.26%)
Nov 23, 2015 534.50 559.33 534.50 554.00 3,210 +27.00(+5.12%)
Nov 20, 2015 516.50 541.50 501.50 527.00 898 +13.50(+2.63%)
Nov 19, 2015 526.50 526.50 505.00 513.50 757 -11.00(-2.10%)
Nov 18, 2015 508.50 537.00 506.50 524.50 1,169 +12.50(+2.44%)
Nov 17, 2015 542.50 545.50 503.00 512.00 1,434 -28.00(-5.19%)
Nov 16, 2015 544.00 550.00 523.00 540.00 711 -3.50(-0.64%)
Nov 13, 2015 507.00 553.00 496.50 543.50 1,906 +33.50(+6.57%)
Nov 12, 2015 526.50 531.50 504.00 510.00 1,097 -23.50(-4.40%)
Nov 11, 2015 547.00 554.00 527.75 533.50 1,690 -13.50(-2.47%)
Nov 10, 2015 554.50 554.50 528.00 547.00 1,193 +1.00(+0.18%)
Nov 09, 2015 555.00 560.00 538.25 546.00 1,178 +0.50(+0.09%)
Nov 06, 2015 537.50 555.50 525.00 545.50 1,152 +1.00(+0.18%)
Nov 05, 2015 550.00 569.00 527.00 544.50 799 -5.50(-1.00%)
Nov 04, 2015 557.00 572.00 515.50 550.00 1,639 -3.50(-0.63%)
Nov 03, 2015 576.50 577.00 476.50 553.50 4,938 -20.50(-3.57%)
Nov 02, 2015 551.00 582.00 542.50 574.00 2,606 +18.00(+3.24%)
Oct 30, 2015 554.50 564.00 540.00 556.00 2,278 +0.00(+0.00%)
Oct 29, 2015 583.50 605.50 551.50 556.00 1,194 -27.50(-4.71%)
Oct 28, 2015 565.50 598.50 559.28 583.50 1,227 +11.50(+2.01%)
Oct 27, 2015 584.50 599.50 552.50 572.00 2,768 +10.00(+1.78%)
Oct 26, 2015 590.50 595.50 560.50 562.00 3,525 -29.50(-4.99%)
Oct 23, 2015 593.50 601.50 570.50 591.50 4,346 +6.50(+1.11%)
Oct 22, 2015 589.50 605.50 565.50 585.00 2,642 -1.00(-0.17%)
Oct 21, 2015 567.50 607.50 549.50 586.00 2,646 +24.00(+4.27%)
Oct 20, 2015 566.50 572.09 547.50 562.00 1,306 -2.50(-0.44%)
Oct 19, 2015 541.50 566.00 532.50 564.50 1,298 +24.00(+4.44%)
Oct 16, 2015 570.00 587.00 525.25 540.50 1,506 -25.00(-4.42%)
Oct 15, 2015 542.50 571.50 542.00 565.50 1,023 +24.50(+4.53%)
Oct 14, 2015 546.00 570.00 522.00 541.00 2,066 -3.00(-0.55%)
Oct 13, 2015 562.00 582.00 538.00 544.00 1,364 -29.50(-5.14%)
Oct 12, 2015 584.50 584.50 537.00 573.50 627 -10.00(-1.71%)
Oct 09, 2015 602.50 605.50 581.50 583.50 608 -15.50(-2.59%)
Oct 08, 2015 599.50 614.75 576.50 599.00 1,475 -7.00(-1.16%)
Oct 07, 2015 576.00 611.50 576.00 606.00 2,619 +30.50(+5.30%)
Oct 06, 2015 551.50 576.00 521.00 575.50 2,800 +29.50(+5.40%)
Oct 05, 2015 488.50 555.50 477.50 546.00 2,077 +69.50(+14.59%)
Oct 02, 2015 440.50 478.00 437.50 476.50 1,022 +30.50(+6.84%)
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.