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

T2 Biosystems CS (NQ: TTOO )

3.090 -0.270 (-8.04%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 1, 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 (%)
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%)
Dec 01, 2022 1.650 1.734 1.650 1.710 134,820 +0.05(+3.01%)
Nov 30, 2022 1.630 1.700 1.630 1.660 69,963 +0.01(+0.61%)
Nov 29, 2022 1.630 1.700 1.630 1.650 123,464 +0.00(+0.00%)
Nov 28, 2022 1.750 1.750 1.610 1.650 109,546 -0.13(-7.31%)
Nov 25, 2022 1.710 1.810 1.703 1.780 52,687 +0.06(+3.49%)
Nov 23, 2022 1.680 1.720 1.650 1.720 105,134 +0.01(+0.58%)
Nov 22, 2022 1.770 1.770 1.698 1.710 127,506 -0.06(-3.39%)
Nov 21, 2022 1.810 1.815 1.760 1.770 102,229 -0.06(-3.28%)
Nov 18, 2022 1.930 1.967 1.810 1.830 102,485 -0.07(-3.68%)
Nov 17, 2022 1.960 2.020 1.900 1.900 80,707 -0.11(-5.47%)
Nov 16, 2022 2.020 2.100 1.960 2.010 78,025 -0.02(-0.99%)
Nov 15, 2022 2.140 2.348 2.020 2.030 302,021 -0.22(-9.78%)
Nov 14, 2022 1.900 2.300 1.900 2.250 659,919 +0.35(+18.42%)
Nov 11, 2022 1.830 1.900 1.730 1.900 365,975 +0.05(+2.70%)
Nov 10, 2022 1.800 1.850 1.730 1.850 156,730 +0.09(+5.11%)
Nov 09, 2022 1.760 1.800 1.710 1.760 69,961 -0.06(-3.30%)
Nov 08, 2022 1.840 1.843 1.740 1.820 86,770 -0.01(-0.55%)
Nov 07, 2022 1.750 1.870 1.750 1.830 185,309 +0.07(+3.98%)
Nov 04, 2022 1.790 1.790 1.730 1.760 53,908 +0.01(+0.57%)
Nov 03, 2022 1.730 1.760 1.700 1.750 57,007 +0.01(+0.57%)
Nov 02, 2022 1.830 1.830 1.720 1.740 97,917 -0.10(-5.43%)
Nov 01, 2022 1.880 1.940 1.821 1.840 95,498 -0.01(-0.54%)
Oct 31, 2022 1.800 1.860 1.720 1.850 106,285 +0.06(+3.35%)
Oct 28, 2022 1.890 1.970 1.750 1.790 208,001 -0.10(-5.29%)
Oct 27, 2022 1.900 2.060 1.880 1.890 315,959 -0.03(-1.56%)
Oct 26, 2022 1.720 2.010 1.711 1.920 535,795 +0.15(+8.47%)
Oct 25, 2022 1.560 1.780 1.560 1.770 345,704 +0.19(+12.03%)
Oct 24, 2022 1.670 1.700 1.560 1.580 264,633 -0.13(-7.60%)
Oct 21, 2022 1.680 1.790 1.555 1.710 746,141 +0.00(+0.00%)
Oct 20, 2022 1.880 1.901 1.700 1.710 1,635,167 -0.04(-2.29%)
Oct 19, 2022 2.010 2.040 1.750 1.750 648,458 -0.29(-14.22%)
Oct 18, 2022 2.110 2.140 2.010 2.040 509,825 -0.07(-3.32%)
Oct 17, 2022 2.270 2.380 2.060 2.110 783,913 -0.21(-9.05%)
Oct 14, 2022 2.900 2.925 2.180 2.320 3,029,694 -0.23(-9.02%)
Oct 13, 2022 2.350 2.800 2.061 2.550 1,117,931 -0.25(-8.93%)
Oct 12, 2022 3.845 3.860 2.560 2.800 1,021,539 -1.20(-30.00%)
Oct 11, 2022 4.000 4.460 3.995 4.000 220,526 -0.46(-10.21%)
Oct 10, 2022 5.000 5.030 4.380 4.455 234,930 -0.59(-11.78%)
Oct 07, 2022 5.215 5.300 5.050 5.050 165,617 -0.28(-5.16%)
Oct 06, 2022 4.955 5.490 4.875 5.325 314,876 +0.37(+7.47%)
Oct 05, 2022 5.250 5.250 4.880 4.955 222,849 -0.37(-6.95%)
Oct 04, 2022 5.185 5.480 5.155 5.325 272,631 -0.10(-1.93%)
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.