Skip to main content

T2 Biosystems CS (NQ: TTOO )

3.015 -0.035 (-1.14%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 0.6000 0.6310 0.5840 0.6150 574,185 +0.03(+5.15%)
Feb 27, 2023 0.5700 0.6000 0.5601 0.5849 1,143,903 +0.01(+2.61%)
Feb 24, 2023 0.5800 0.5800 0.5400 0.5700 897,400 +0.01(+1.06%)
Feb 23, 2023 0.6400 0.6400 0.5640 0.5640 803,789 -0.05(-8.68%)
Feb 22, 2023 0.6700 0.6890 0.6125 0.6176 1,277,343 -0.05(-7.82%)
Feb 21, 2023 0.7900 0.8019 0.6666 0.6700 1,568,371 -0.13(-16.25%)
Feb 17, 2023 0.8400 0.8600 0.8000 0.8000 730,362 -0.03(-4.19%)
Feb 16, 2023 0.8101 0.8900 0.8001 0.8350 1,501,553 +0.01(+0.65%)
Feb 15, 2023 0.8900 0.8901 0.8020 0.8296 4,575,805 -0.25(-23.19%)
Feb 14, 2023 1.150 1.180 1.070 1.080 2,596,492 -0.32(-22.86%)
Feb 13, 2023 1.420 1.420 1.360 1.400 3,513,065 -0.01(-0.71%)
Feb 10, 2023 1.430 1.450 1.400 1.410 50,175 -0.01(-0.70%)
Feb 09, 2023 1.470 1.490 1.380 1.420 71,526 -0.09(-5.96%)
Feb 08, 2023 1.600 1.600 1.490 1.510 98,751 -0.07(-4.43%)
Feb 07, 2023 1.500 1.590 1.380 1.580 178,772 +0.10(+6.76%)
Feb 06, 2023 1.420 1.500 1.400 1.480 212,243 +0.08(+5.71%)
Feb 03, 2023 1.470 1.470 1.400 1.400 220,559 -0.02(-1.41%)
Feb 02, 2023 1.510 1.594 1.331 1.420 678,306 -0.09(-5.96%)
Feb 01, 2023 1.610 1.690 1.490 1.510 214,403 -0.06(-3.82%)
Jan 31, 2023 1.600 1.629 1.490 1.570 132,289 -0.02(-1.26%)
Jan 30, 2023 1.650 1.660 1.530 1.590 168,909 -0.08(-4.79%)
Jan 27, 2023 1.630 1.680 1.610 1.670 87,776 +0.06(+3.73%)
Jan 26, 2023 1.660 1.700 1.595 1.610 88,263 -0.03(-1.83%)
Jan 25, 2023 1.700 1.700 1.590 1.640 177,407 -0.09(-5.20%)
Jan 24, 2023 1.850 1.850 1.700 1.730 171,972 -0.11(-6.23%)
Jan 23, 2023 1.840 1.860 1.770 1.845 148,607 +0.02(+1.37%)
Jan 20, 2023 1.790 1.830 1.740 1.820 44,262 +0.05(+2.82%)
Jan 19, 2023 1.850 1.890 1.720 1.770 109,609 -0.08(-4.32%)
Jan 18, 2023 2.050 2.050 1.840 1.850 134,505 -0.15(-7.50%)
Jan 17, 2023 2.090 2.110 1.990 2.000 144,448 -0.04(-1.96%)
Jan 13, 2023 1.880 2.075 1.880 2.040 268,751 +0.15(+7.94%)
Jan 12, 2023 1.890 1.934 1.820 1.890 78,673 +0.01(+0.53%)
Jan 11, 2023 1.810 1.910 1.810 1.880 93,041 +0.04(+2.17%)
Jan 10, 2023 1.710 1.900 1.700 1.840 173,008 +0.13(+7.60%)
Jan 09, 2023 1.700 1.779 1.700 1.710 118,581 -0.02(-1.16%)
Jan 06, 2023 1.690 1.790 1.620 1.730 167,030 +0.06(+3.59%)
Jan 05, 2023 1.560 1.690 1.500 1.670 132,045 +0.06(+3.73%)
Jan 04, 2023 1.600 1.680 1.560 1.610 143,994 +0.01(+0.63%)
Jan 03, 2023 1.390 1.690 1.360 1.600 341,114 +0.18(+12.68%)
Dec 30, 2022 1.330 1.430 1.270 1.420 243,218 -0.01(-0.70%)
Dec 29, 2022 1.160 1.440 1.150 1.430 558,397 +0.29(+25.44%)
Dec 28, 2022 1.150 1.270 1.080 1.140 818,595 +0.08(+7.55%)
Dec 27, 2022 1.100 1.130 1.050 1.060 108,941 -0.08(-7.02%)
Dec 23, 2022 1.150 1.174 1.130 1.140 68,906 -0.01(-1.27%)
Dec 22, 2022 1.190 1.208 1.120 1.155 54,860 -0.07(-5.35%)
Dec 21, 2022 1.130 1.320 1.120 1.220 344,481 +0.05(+4.27%)
Dec 20, 2022 1.130 1.170 1.120 1.170 84,880 -0.01(-0.85%)
Dec 19, 2022 1.220 1.220 1.150 1.180 115,471 -0.03(-2.48%)
Dec 16, 2022 1.350 1.350 1.210 1.210 155,719 -0.14(-10.37%)
Dec 15, 2022 1.420 1.425 1.350 1.350 113,022 -0.07(-4.93%)
Dec 14, 2022 1.420 1.470 1.410 1.420 36,718 -0.01(-0.70%)
Dec 13, 2022 1.480 1.520 1.430 1.430 67,669 -0.02(-1.38%)
Dec 12, 2022 1.470 1.486 1.447 1.450 57,105 -0.03(-2.03%)
Dec 09, 2022 1.470 1.560 1.470 1.480 222,847 -0.02(-1.33%)
Dec 08, 2022 1.450 1.518 1.450 1.500 74,843 +0.03(+2.04%)
Dec 07, 2022 1.490 1.530 1.435 1.470 127,851 -0.05(-3.29%)
Dec 06, 2022 1.580 1.600 1.500 1.520 239,051 -0.08(-5.00%)
Dec 05, 2022 1.720 1.740 1.570 1.600 163,760 -0.09(-5.33%)
Dec 02, 2022 1.690 1.740 1.670 1.690 104,408 -0.02(-1.17%)
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.