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

T2 Biosystems CS (NQ: TTOO )

2.960 -0.030 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2023 3.710 3.836 3.530 3.540 251,665 -0.10(-2.75%)
Nov 29, 2023 3.630 3.807 3.360 3.640 300,250 -0.06(-1.62%)
Nov 28, 2023 3.880 3.880 3.620 3.700 219,416 -0.14(-3.65%)
Nov 27, 2023 3.920 4.050 3.714 3.840 336,877 -0.25(-6.11%)
Nov 24, 2023 3.960 4.160 3.850 4.090 121,343 +0.15(+3.81%)
Nov 22, 2023 3.840 4.330 3.800 3.940 351,378 +0.14(+3.68%)
Nov 21, 2023 3.940 3.970 3.760 3.800 168,514 -0.15(-3.80%)
Nov 20, 2023 3.860 4.090 3.790 3.950 204,391 +0.05(+1.28%)
Nov 17, 2023 4.260 4.260 3.820 3.900 335,147 -0.32(-7.58%)
Nov 16, 2023 4.410 4.440 4.180 4.220 194,873 -0.11(-2.54%)
Nov 15, 2023 4.400 4.730 4.310 4.330 289,835 -0.13(-2.91%)
Nov 14, 2023 4.240 4.537 4.135 4.460 357,505 +0.24(+5.69%)
Nov 13, 2023 4.680 4.712 4.220 4.220 313,454 -0.50(-10.59%)
Nov 10, 2023 5.250 5.250 4.700 4.720 407,374 -0.58(-10.94%)
Nov 09, 2023 5.490 5.680 5.200 5.300 306,580 -0.32(-5.69%)
Nov 08, 2023 5.470 5.680 5.150 5.620 319,752 +0.19(+3.50%)
Nov 07, 2023 5.280 5.750 5.150 5.430 371,445 +0.08(+1.50%)
Nov 06, 2023 5.420 5.471 5.160 5.350 344,803 -0.06(-1.11%)
Nov 03, 2023 5.840 5.840 5.350 5.410 448,919 -0.47(-7.99%)
Nov 02, 2023 6.040 6.071 5.630 5.880 300,316 -0.05(-0.84%)
Nov 01, 2023 5.950 6.540 5.740 5.930 794,578 +0.02(+0.34%)
Oct 31, 2023 5.380 6.150 5.210 5.910 645,011 +0.56(+10.47%)
Oct 30, 2023 5.510 5.516 5.160 5.350 259,344 -0.14(-2.55%)
Oct 27, 2023 5.660 5.721 5.260 5.490 282,892 -0.12(-2.14%)
Oct 26, 2023 5.900 5.949 5.423 5.610 319,740 -0.44(-7.27%)
Oct 25, 2023 5.700 6.430 5.630 6.050 730,067 +0.34(+6.05%)
Oct 24, 2023 5.160 5.740 5.120 5.705 660,792 +0.50(+9.50%)
Oct 23, 2023 5.410 5.410 5.066 5.210 516,640 -0.24(-4.40%)
Oct 20, 2023 5.690 6.440 5.395 5.450 1,250,027 -0.21(-3.80%)
Oct 19, 2023 6.610 6.610 5.640 5.665 1,051,394 -1.07(-15.82%)
Oct 18, 2023 7.450 7.450 6.640 6.730 830,068 -0.82(-10.86%)
Oct 17, 2023 7.060 8.650 7.000 7.550 2,101,047 +0.30(+4.14%)
Oct 16, 2023 8.230 8.061 6.640 7.250 1,339,159 -0.95(-11.59%)
Oct 13, 2023 10.32 10.46 6.810 8.200 2,485,480 +8.03(+4612.64%)
Oct 12, 2023 0.1848 0.2300 0.1650 0.1740 235,397,648 -0.14(-43.87%)
Oct 11, 2023 0.2881 0.3150 0.2662 0.3100 59,992,080 +0.02(+6.90%)
Oct 10, 2023 0.2847 0.3041 0.2700 0.2900 49,689,720 +0.01(+3.61%)
Oct 09, 2023 0.2845 0.3320 0.2710 0.2799 119,391,560 +0.02(+6.51%)
Oct 06, 2023 0.2240 0.2648 0.2175 0.2628 136,597,472 +0.07(+35.67%)
Oct 05, 2023 0.1965 0.2029 0.1837 0.1937 32,078,080 -0.01(-4.39%)
Oct 04, 2023 0.2030 0.2132 0.2002 0.2026 19,530,608 -0.02(-7.11%)
Oct 03, 2023 0.2224 0.2230 0.2077 0.2181 30,130,536 -0.01(-5.99%)
Oct 02, 2023 0.2200 0.2355 0.2070 0.2320 43,716,468 +0.01(+5.02%)
Sep 29, 2023 0.1991 0.2398 0.1991 0.2209 110,217,264 +0.04(+23.89%)
Sep 28, 2023 0.1723 0.1833 0.1493 0.1783 99,698,736 -0.00(-1.44%)
Sep 27, 2023 0.2055 0.2180 0.1701 0.1809 73,552,976 -0.02(-10.62%)
Sep 26, 2023 0.1955 0.2150 0.1877 0.2024 57,045,832 -0.02(-7.75%)
Sep 25, 2023 0.2462 0.2462 0.2171 0.2194 61,163,488 -0.03(-13.62%)
Sep 22, 2023 0.2700 0.2750 0.2433 0.2540 73,956,848 -0.04(-12.35%)
Sep 21, 2023 0.3126 0.3286 0.2804 0.2898 66,966,976 -0.01(-3.94%)
Sep 20, 2023 0.3250 0.3470 0.2912 0.3017 82,284,736 -0.04(-11.00%)
Sep 19, 2023 0.4000 0.4000 0.3213 0.3390 134,404,864 -0.12(-26.13%)
Sep 18, 2023 0.3800 0.4685 0.3370 0.4589 423,118,688 +0.18(+65.55%)
Sep 15, 2023 0.2500 0.3000 0.2349 0.2772 67,107,880 +0.02(+6.08%)
Sep 14, 2023 0.2774 0.2788 0.2561 0.2613 30,881,800 -0.01(-4.98%)
Sep 13, 2023 0.2911 0.3032 0.2661 0.2750 34,836,352 -0.02(-7.72%)
Sep 12, 2023 0.2900 0.3265 0.2750 0.2980 65,903,168 +0.04(+14.35%)
Sep 11, 2023 0.2911 0.2987 0.2450 0.2606 49,236,288 -0.04(-14.11%)
Sep 08, 2023 0.3170 0.3325 0.2991 0.3034 30,098,058 -0.04(-11.49%)
Sep 07, 2023 0.2900 0.3475 0.2760 0.3428 54,002,424 +0.04(+13.92%)
Sep 06, 2023 0.3159 0.3320 0.2915 0.3009 41,315,880 -0.05(-13.03%)
Sep 05, 2023 0.3736 0.3961 0.3402 0.3460 56,088,764 -0.00(-1.14%)
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.