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 (%)
Nov 30, 2016 305.00 307.00 287.00 291.50 1,301 -13.00(-4.27%)
Nov 29, 2016 317.50 326.00 304.00 304.50 1,241 -13.00(-4.09%)
Nov 28, 2016 336.50 339.50 316.50 317.50 2,043 -19.00(-5.65%)
Nov 25, 2016 334.50 339.50 319.75 336.50 547 +4.50(+1.36%)
Nov 23, 2016 332.00 332.00 332.00 0 +5.00(+1.53%)
Nov 22, 2016 335.00 338.50 320.00 327.00 1,158 -4.00(-1.21%)
Nov 21, 2016 334.00 340.00 327.50 331.00 845 -2.50(-0.75%)
Nov 18, 2016 331.50 337.50 315.00 333.50 1,587 +3.00(+0.91%)
Nov 17, 2016 338.50 339.90 324.50 330.50 899 -9.00(-2.65%)
Nov 16, 2016 339.00 353.50 329.50 339.50 1,487 +0.50(+0.15%)
Nov 15, 2016 342.00 347.50 314.55 339.00 2,062 -5.50(-1.60%)
Nov 14, 2016 349.00 349.00 338.80 344.50 1,357 +0.00(+0.00%)
Nov 11, 2016 327.50 349.50 321.50 344.50 2,643 +17.00(+5.19%)
Nov 10, 2016 314.50 332.50 301.00 327.50 3,369 +12.00(+3.80%)
Nov 09, 2016 307.00 344.00 294.50 315.50 3,498 +12.50(+4.13%)
Nov 08, 2016 300.00 316.50 296.00 303.00 1,152 +3.00(+1.00%)
Nov 07, 2016 289.00 300.00 283.50 300.00 1,344 +21.00(+7.53%)
Nov 04, 2016 260.00 285.00 255.06 279.00 1,699 +15.00(+5.68%)
Nov 03, 2016 287.50 294.00 263.00 264.00 1,852 -24.50(-8.49%)
Nov 02, 2016 306.00 325.48 285.00 288.50 2,212 -19.00(-6.18%)
Nov 01, 2016 317.50 324.25 301.50 307.50 1,145 -8.50(-2.69%)
Oct 31, 2016 325.00 327.95 307.00 316.00 2,880 -8.00(-2.47%)
Oct 28, 2016 320.00 333.50 317.50 324.00 1,175 +3.00(+0.93%)
Oct 27, 2016 328.50 330.00 316.25 321.00 1,867 -8.00(-2.43%)
Oct 26, 2016 339.50 345.65 328.00 329.00 1,010 -11.00(-3.24%)
Oct 25, 2016 347.00 349.50 335.50 340.00 858 -9.50(-2.72%)
Oct 24, 2016 350.00 359.25 347.00 349.50 1,915 +0.00(+0.00%)
Oct 21, 2016 350.00 357.50 348.00 349.50 925 -4.50(-1.27%)
Oct 20, 2016 352.00 361.00 345.00 354.00 1,859 +0.50(+0.14%)
Oct 19, 2016 360.50 360.50 342.00 353.50 1,756 +0.00(+0.00%)
Oct 18, 2016 341.50 363.00 334.50 353.50 1,128 +17.00(+5.05%)
Oct 17, 2016 338.50 338.50 325.50 336.50 864 +1.00(+0.30%)
Oct 14, 2016 325.50 339.50 323.00 335.50 865 +13.50(+4.19%)
Oct 13, 2016 321.50 337.62 317.50 322.00 956 +0.50(+0.16%)
Oct 12, 2016 336.50 336.50 317.50 321.50 1,135 -13.50(-4.03%)
Oct 11, 2016 351.00 351.50 333.50 335.00 1,743 -19.00(-5.37%)
Oct 10, 2016 353.50 361.00 345.00 354.00 1,821 +0.00(+0.00%)
Oct 07, 2016 361.50 361.50 354.00 354.00 2,023 -6.00(-1.67%)
Oct 06, 2016 361.00 367.50 350.50 360.00 780 -3.50(-0.96%)
Oct 05, 2016 362.00 372.78 356.00 363.50 4,681 +2.50(+0.69%)
Oct 04, 2016 359.50 362.50 358.50 361.00 1,259 -1.50(-0.41%)
Oct 03, 2016 362.50 364.50 355.00 362.50 1,046 +0.50(+0.14%)
Sep 30, 2016 368.50 368.50 359.00 362.00 2,558 +1.00(+0.28%)
Sep 29, 2016 362.50 369.33 355.00 361.00 2,592 -3.50(-0.96%)
Sep 28, 2016 368.00 377.00 363.50 364.50 4,975 -5.50(-1.49%)
Sep 27, 2016 385.00 385.00 366.50 370.00 1,802 -11.00(-2.89%)
Sep 26, 2016 389.50 392.50 357.00 381.00 3,897 -14.00(-3.54%)
Sep 23, 2016 400.00 402.00 372.00 395.00 7,058 +22.00(+5.90%)
Sep 22, 2016 336.00 383.80 332.17 373.00 12,227 +48.00(+14.77%)
Sep 21, 2016 330.50 330.50 321.00 325.00 1,465 -3.00(-0.91%)
Sep 20, 2016 328.50 331.50 309.50 328.00 1,558 +3.00(+0.92%)
Sep 19, 2016 331.50 331.50 321.00 325.00 706 -3.50(-1.07%)
Sep 16, 2016 331.50 336.00 327.12 328.50 2,025 -1.00(-0.30%)
Sep 15, 2016 338.50 340.50 326.00 329.50 970 -6.50(-1.93%)
Sep 14, 2016 337.38 343.50 332.00 336.00 2,629 +3.00(+0.90%)
Sep 13, 2016 344.00 345.00 329.00 333.00 1,611 -6.50(-1.91%)
Sep 12, 2016 327.50 340.50 325.00 339.50 1,145 +11.00(+3.35%)
Sep 09, 2016 350.00 355.00 328.50 328.50 1,839 -23.00(-6.54%)
Sep 08, 2016 344.00 353.00 344.00 351.50 1,588 +7.00(+2.03%)
Sep 07, 2016 342.50 347.00 340.50 344.50 905 +2.50(+0.73%)
Sep 06, 2016 339.00 350.00 336.00 342.00 1,525 +6.00(+1.79%)
Sep 02, 2016 335.50 336.00 336.00 336.00 936 +0.50(+0.15%)
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.