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 (%)
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%)
Oct 01, 2015 439.50 493.20 428.00 446.00 1,651 +8.00(+1.83%)
Sep 30, 2015 445.50 474.30 422.50 438.00 4,608 -4.50(-1.02%)
Sep 29, 2015 460.50 480.00 435.50 442.50 2,418 -20.50(-4.43%)
Sep 28, 2015 502.50 504.00 455.50 463.00 1,975 -46.50(-9.13%)
Sep 25, 2015 557.50 584.80 500.00 509.50 3,085 -40.00(-7.28%)
Sep 24, 2015 552.50 586.90 537.50 549.50 1,680 -9.50(-1.70%)
Sep 23, 2015 563.00 585.30 550.00 559.00 2,484 -4.50(-0.80%)
Sep 22, 2015 596.50 606.90 555.00 563.50 1,583 -45.00(-7.40%)
Sep 21, 2015 662.50 696.00 570.25 608.50 3,056 -18.50(-2.95%)
Sep 18, 2015 613.00 655.50 613.00 627.00 3,394 -5.50(-0.87%)
Sep 17, 2015 614.50 650.00 606.00 632.50 1,972 +17.50(+2.85%)
Sep 16, 2015 628.00 643.50 600.50 615.00 2,170 -9.00(-1.44%)
Sep 15, 2015 603.00 637.50 580.00 624.00 1,506 +19.00(+3.14%)
Sep 14, 2015 611.00 611.00 592.50 605.00 713 -4.50(-0.74%)
Sep 11, 2015 596.50 615.00 577.00 609.50 944 +8.50(+1.41%)
Sep 10, 2015 593.50 605.00 575.50 601.00 1,428 +1.50(+0.25%)
Sep 09, 2015 601.50 609.00 575.00 599.50 1,341 -0.50(-0.08%)
Sep 08, 2015 568.50 607.50 561.50 600.00 1,591 +41.00(+7.33%)
Sep 04, 2015 542.00 559.00 559.00 559.00 1,006 +6.00(+1.08%)
Sep 03, 2015 577.00 579.00 547.50 553.00 3,639 +2.00(+0.36%)
Sep 02, 2015 565.00 565.00 526.00 551.00 1,433 -20.00(-3.50%)
Sep 01, 2015 582.00 585.00 551.00 571.00 1,706 -23.00(-3.87%)
Aug 31, 2015 604.00 609.00 593.00 594.00 616 -11.00(-1.82%)
Aug 28, 2015 600.00 606.50 592.04 605.00 1,047 +2.00(+0.33%)
Aug 27, 2015 606.50 610.50 595.00 603.00 1,859 +0.00(+0.00%)
Aug 26, 2015 578.50 606.50 550.00 603.00 6,071 +38.00(+6.73%)
Aug 25, 2015 626.00 626.00 565.00 565.00 2,269 -33.00(-5.52%)
Aug 24, 2015 604.50 615.50 554.00 598.00 3,045 -25.00(-4.01%)
Aug 21, 2015 605.00 648.50 605.00 623.00 1,531 -2.00(-0.32%)
Aug 20, 2015 612.50 634.00 585.50 625.00 2,115 +2.00(+0.32%)
Aug 19, 2015 652.00 652.00 606.00 623.00 2,069 -39.50(-5.96%)
Aug 18, 2015 669.50 682.55 659.00 662.50 1,049 -13.00(-1.92%)
Aug 17, 2015 655.00 677.50 632.00 675.50 1,808 +26.00(+4.00%)
Aug 14, 2015 642.00 650.00 614.25 649.50 1,460 +4.50(+0.70%)
Aug 13, 2015 645.00 668.75 634.00 645.00 1,621 +2.00(+0.31%)
Aug 12, 2015 624.50 648.00 612.50 643.00 1,083 +13.00(+2.06%)
Aug 11, 2015 637.50 654.95 606.50 630.00 2,097 -8.00(-1.25%)
Aug 10, 2015 658.00 707.00 623.00 638.00 3,029 -15.00(-2.30%)
Aug 07, 2015 700.50 700.50 642.50 653.00 1,907 -49.00(-6.98%)
Aug 06, 2015 749.00 749.00 695.00 702.00 1,649 -45.00(-6.02%)
Aug 05, 2015 750.00 767.50 717.92 747.00 3,307 +29.00(+4.04%)
Aug 04, 2015 718.00 731.85 697.00 718.00 998 +3.00(+0.42%)
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.