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

T2 Biosystems CS (NQ: TTOO )

3.782 +0.132 (+3.62%)
Streaming Delayed Price Updated: 3:54 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 (%)
Jun 30, 2015 795.00 820.00 795.00 811.50 1,627 +2.50(+0.31%)
Jun 29, 2015 833.00 838.50 796.50 809.00 2,104 -34.00(-4.03%)
Jun 26, 2015 844.50 853.00 827.00 843.00 8,149 -3.50(-0.41%)
Jun 25, 2015 875.00 875.00 825.00 846.50 1,534 -24.00(-2.76%)
Jun 24, 2015 905.50 905.50 853.50 870.50 1,638 -40.50(-4.45%)
Jun 23, 2015 916.00 918.00 900.00 911.00 1,130 -5.00(-0.55%)
Jun 22, 2015 927.00 929.00 902.00 916.00 1,804 -13.50(-1.45%)
Jun 19, 2015 929.00 938.50 902.50 929.50 2,832 -6.00(-0.64%)
Jun 18, 2015 941.50 950.00 910.50 935.50 5,939 -2.00(-0.21%)
Jun 17, 2015 915.00 949.50 913.50 937.50 911 +25.00(+2.74%)
Jun 16, 2015 897.00 923.50 897.00 912.50 941 +12.50(+1.39%)
Jun 15, 2015 889.50 936.10 880.00 900.00 2,267 -50.00(-5.26%)
Jun 12, 2015 933.50 956.00 902.00 950.00 2,046 +14.50(+1.55%)
Jun 11, 2015 913.50 939.00 910.00 935.50 1,475 +19.50(+2.13%)
Jun 10, 2015 910.00 919.00 887.50 916.00 2,261 +12.50(+1.38%)
Jun 09, 2015 900.00 911.50 875.00 903.50 740 +4.00(+0.44%)
Jun 08, 2015 903.00 909.50 873.00 899.50 1,398 -6.50(-0.72%)
Jun 05, 2015 899.50 911.00 893.50 906.00 1,443 +3.00(+0.33%)
Jun 04, 2015 884.50 907.00 868.50 903.00 2,328 +10.50(+1.18%)
Jun 03, 2015 890.00 899.50 873.50 892.50 1,418 +17.50(+2.00%)
Jun 02, 2015 859.50 899.50 850.00 875.00 1,719 +14.00(+1.63%)
Jun 01, 2015 837.50 867.45 821.58 861.00 994 +21.50(+2.56%)
May 29, 2015 849.00 856.77 838.00 839.50 1,186 -12.00(-1.41%)
May 28, 2015 853.50 865.50 835.00 851.50 785 -2.50(-0.29%)
May 27, 2015 828.50 861.00 817.50 854.00 1,152 +23.00(+2.77%)
May 26, 2015 862.00 862.00 814.00 831.00 903 -28.00(-3.26%)
May 22, 2015 860.00 859.00 859.00 859.00 994 -3.50(-0.41%)
May 21, 2015 825.55 864.50 810.45 862.50 1,207 +40.50(+4.93%)
May 20, 2015 835.00 835.00 786.50 822.00 1,547 -0.50(-0.06%)
May 19, 2015 879.30 879.34 811.50 822.50 2,314 -47.50(-5.46%)
May 18, 2015 857.15 874.00 853.70 870.00 988 +16.00(+1.87%)
May 15, 2015 849.50 864.00 835.50 854.00 1,004 +4.50(+0.53%)
May 14, 2015 857.50 865.00 841.50 849.50 1,179 +5.50(+0.65%)
May 13, 2015 863.00 863.00 836.00 844.00 993 -10.50(-1.23%)
May 12, 2015 831.00 858.50 823.50 854.50 2,154 +22.50(+2.70%)
May 11, 2015 799.00 840.00 794.00 832.00 2,077 +36.00(+4.52%)
May 08, 2015 783.50 823.00 783.50 796.00 1,543 +7.50(+0.95%)
May 07, 2015 812.50 831.00 784.50 788.50 2,566 -21.00(-2.59%)
May 06, 2015 813.00 842.00 766.50 809.50 6,995 +63.50(+8.51%)
May 05, 2015 763.50 781.50 737.75 746.00 1,956 -23.50(-3.05%)
May 04, 2015 760.50 800.25 759.00 769.50 2,691 +13.00(+1.72%)
May 01, 2015 766.50 784.50 731.50 756.50 3,492 -17.00(-2.20%)
Apr 30, 2015 795.00 795.00 764.00 773.50 1,717 -19.50(-2.46%)
Apr 29, 2015 799.50 821.50 787.50 793.00 2,056 -15.00(-1.86%)
Apr 28, 2015 825.50 827.50 790.00 808.00 947 -21.50(-2.59%)
Apr 27, 2015 845.00 862.50 823.50 829.50 1,693 -16.50(-1.95%)
Apr 24, 2015 878.00 887.90 838.00 846.00 759 -28.00(-3.20%)
Apr 23, 2015 825.00 882.50 797.00 874.00 2,191 +69.00(+8.57%)
Apr 22, 2015 859.00 895.70 792.50 805.00 3,176 -57.50(-6.67%)
Apr 21, 2015 881.00 900.00 857.75 862.50 1,511 -16.00(-1.82%)
Apr 20, 2015 951.00 960.30 854.50 878.50 4,583 -69.00(-7.28%)
Apr 17, 2015 958.50 965.90 915.25 947.50 1,703 -18.50(-1.92%)
Apr 16, 2015 975.50 987.00 950.00 966.00 1,064 -8.50(-0.87%)
Apr 15, 2015 960.50 994.90 897.00 974.50 1,287 +21.00(+2.20%)
Apr 14, 2015 959.50 985.70 943.00 953.50 826 -9.00(-0.94%)
Apr 13, 2015 938.00 970.50 929.50 962.50 2,204 +30.50(+3.27%)
Apr 10, 2015 956.50 962.50 925.00 932.00 1,522 -17.50(-1.84%)
Apr 09, 2015 920.50 950.00 913.50 949.50 2,290 +26.50(+2.87%)
Apr 08, 2015 896.00 923.50 867.00 923.00 3,139 +60.50(+7.01%)
Apr 07, 2015 885.00 887.00 845.00 862.50 1,026 -20.00(-2.27%)
Apr 06, 2015 844.00 887.00 837.00 882.50 1,740 +38.50(+4.56%)
Apr 02, 2015 823.00 844.00 844.00 844.00 1,698 +34.00(+4.20%)
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.