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

T2 Biosystems CS (NQ: TTOO )

3.240 -0.390 (-10.74%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 7, 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 (%)
Jan 30, 2015 1098 1130 1075 1082 1,274 -29.50(-2.66%)
Jan 29, 2015 1075 1114 1075 1111 1,036 +20.50(+1.88%)
Jan 28, 2015 1053 1108 1050 1090 933 +19.50(+1.82%)
Jan 27, 2015 1078 1094 988.00 1071 647 -5.50(-0.51%)
Jan 26, 2015 998.50 1100 997.00 1076 1,205 +73.00(+7.27%)
Jan 23, 2015 1070 1093 1004 1004 565 -71.50(-6.65%)
Jan 22, 2015 1076 1100 1050 1075 555 +0.50(+0.05%)
Jan 21, 2015 1096 1100 1053 1074 418 -30.00(-2.72%)
Jan 20, 2015 1125 1128 1056 1104 655 -10.50(-0.94%)
Jan 16, 2015 1132 1138 1025 1115 1,098 -21.50(-1.89%)
Jan 15, 2015 1170 1202 1116 1136 581 -33.50(-2.86%)
Jan 14, 2015 1145 1200 1131 1170 4,383 +25.00(+2.18%)
Jan 13, 2015 1116 1150 1106 1145 1,352 +55.50(+5.09%)
Jan 12, 2015 1098 1127 1065 1090 597 +33.00(+3.12%)
Jan 09, 2015 995.50 1070 991.00 1056 1,699 +57.50(+5.76%)
Jan 08, 2015 935.00 1000 897.50 999.00 615 +73.00(+7.88%)
Jan 07, 2015 942.00 942.00 895.00 926.00 687 -6.00(-0.64%)
Jan 06, 2015 997.00 1025 922.50 932.00 945 -65.00(-6.52%)
Jan 05, 2015 957.00 999.00 932.50 997.00 1,798 +31.00(+3.21%)
Jan 02, 2015 955.00 990.50 900.50 966.00 548 +4.00(+0.42%)
Dec 31, 2014 939.00 962.00 962.00 962.00 706 +22.00(+2.34%)
Dec 30, 2014 951.00 954.00 925.00 940.00 339 -11.00(-1.16%)
Dec 29, 2014 930.50 960.00 930.50 951.00 352 +17.50(+1.87%)
Dec 26, 2014 956.50 975.00 929.50 933.50 346 -6.50(-0.69%)
Dec 24, 2014 991.00 940.00 940.00 940.00 670 +40.50(+4.50%)
Dec 23, 2014 857.45 911.50 856.00 899.50 395 +15.00(+1.70%)
Dec 22, 2014 887.50 890.50 846.00 884.50 680 -3.00(-0.34%)
Dec 19, 2014 898.50 902.00 885.50 887.50 1,311 -19.00(-2.10%)
Dec 18, 2014 911.00 917.00 894.50 906.50 580 +1.00(+0.11%)
Dec 17, 2014 902.50 905.50 871.00 905.50 697 +19.00(+2.14%)
Dec 16, 2014 860.00 913.00 860.00 886.50 610 +16.50(+1.90%)
Dec 15, 2014 859.50 890.00 859.50 870.00 333 +11.00(+1.28%)
Dec 12, 2014 825.50 876.00 815.00 859.00 926 +22.50(+2.69%)
Dec 11, 2014 900.50 926.50 833.00 836.50 818 -59.00(-6.59%)
Dec 10, 2014 899.00 912.00 860.50 895.50 558 -1.50(-0.17%)
Dec 09, 2014 850.00 897.50 831.50 897.00 811 +46.50(+5.47%)
Dec 08, 2014 932.50 932.50 850.00 850.50 930 -77.50(-8.35%)
Dec 05, 2014 947.00 963.50 905.50 928.00 695 -17.50(-1.85%)
Dec 04, 2014 954.00 988.00 915.00 945.50 676 -12.00(-1.25%)
Dec 03, 2014 942.00 972.50 905.50 957.50 877 +19.50(+2.08%)
Dec 02, 2014 831.20 939.00 831.20 938.00 1,268 +87.50(+10.29%)
Dec 01, 2014 902.50 902.50 838.00 850.50 825 -45.50(-5.08%)
Nov 28, 2014 895.50 910.50 862.20 896.00 760 -8.00(-0.88%)
Nov 26, 2014 900.50 904.00 904.00 904.00 840 +9.00(+1.01%)
Nov 25, 2014 910.50 958.75 865.00 895.00 2,490 +11.00(+1.24%)
Nov 24, 2014 844.00 888.35 825.50 884.00 1,342 +54.50(+6.57%)
Nov 21, 2014 778.50 837.50 759.50 829.50 919 +64.00(+8.36%)
Nov 20, 2014 801.00 801.50 755.50 765.50 594 -32.50(-4.07%)
Nov 19, 2014 815.00 837.50 776.00 798.00 585 -22.50(-2.74%)
Nov 18, 2014 798.50 830.00 783.00 820.50 663 +26.00(+3.27%)
Nov 17, 2014 791.50 803.00 776.50 794.50 613 -3.00(-0.38%)
Nov 14, 2014 741.50 802.81 736.50 797.50 1,001 +54.00(+7.26%)
Nov 13, 2014 737.50 757.50 733.50 743.50 1,124 +17.00(+2.34%)
Nov 12, 2014 760.00 783.00 708.00 726.50 1,634 -39.50(-5.16%)
Nov 11, 2014 767.00 797.50 756.00 766.00 1,051 +3.00(+0.39%)
Nov 10, 2014 750.00 794.75 750.00 763.00 601 +18.50(+2.48%)
Nov 07, 2014 725.00 753.25 717.90 744.50 924 +16.50(+2.27%)
Nov 06, 2014 710.36 731.50 710.00 728.00 545 +20.00(+2.82%)
Nov 05, 2014 740.00 805.00 690.50 708.00 2,448 -44.00(-5.85%)
Nov 04, 2014 754.50 779.00 745.50 752.00 743 -17.00(-2.21%)
Nov 03, 2014 809.00 835.00 757.50 769.00 1,877 -38.50(-4.77%)
Oct 31, 2014 826.50 828.50 757.00 807.50 1,580 -6.00(-0.74%)
Oct 30, 2014 800.00 839.00 751.50 813.50 907 +8.00(+0.99%)
Oct 29, 2014 739.50 814.50 732.50 805.50 3,537 +73.00(+9.97%)
Oct 28, 2014 704.00 744.00 704.00 732.50 1,374 +30.00(+4.27%)
Oct 27, 2014 699.00 705.50 705.50 702.50 402 -3.00(-0.43%)
Oct 24, 2014 715.00 722.50 704.00 705.50 645 -14.50(-2.01%)
Oct 23, 2014 697.50 732.00 687.50 720.00 9,643 +26.50(+3.82%)
Oct 22, 2014 709.50 738.00 687.50 693.50 1,559 -18.00(-2.53%)
Oct 21, 2014 685.00 712.00 675.00 711.50 1,822 +16.00(+2.30%)
Oct 20, 2014 714.38 714.45 680.00 695.50 274 -10.50(-1.49%)
Oct 17, 2014 737.50 777.50 700.00 706.00 598 -6.50(-0.91%)
Oct 16, 2014 720.00 722.50 700.00 712.50 265 -17.00(-2.33%)
Oct 15, 2014 700.00 734.50 687.50 729.50 4,150 +13.00(+1.81%)
Oct 14, 2014 742.00 746.00 702.88 716.50 1,339 -22.00(-2.98%)
Oct 13, 2014 754.50 754.50 738.00 738.50 651 -19.50(-2.57%)
Oct 10, 2014 778.50 782.50 750.00 758.00 1,440 -21.50(-2.76%)
Oct 09, 2014 840.50 845.00 777.00 779.50 1,218 -64.50(-7.64%)
Oct 08, 2014 845.00 850.00 841.00 844.00 532 +0.00(+0.00%)
Oct 07, 2014 875.00 875.00 842.00 844.00 1,068 -40.00(-4.52%)
Oct 06, 2014 893.00 899.75 870.00 884.00 966 -11.00(-1.23%)
Oct 03, 2014 888.50 900.00 888.50 895.00 1,131 +10.00(+1.13%)
Oct 02, 2014 887.50 892.50 876.00 885.00 2,102 +17.00(+1.96%)
Oct 01, 2014 900.00 900.00 859.50 868.00 3,977 -36.50(-4.04%)
Sep 30, 2014 892.50 913.50 877.50 904.50 12,553 +15.00(+1.69%)
Sep 29, 2014 895.00 907.50 875.00 889.50 2,311 -10.50(-1.17%)
Sep 26, 2014 900.00 900.00 875.00 900.00 2,615 +1.50(+0.17%)
Sep 25, 2014 900.00 912.50 850.50 898.50 1,816 +2.00(+0.22%)
Sep 24, 2014 921.00 949.50 866.00 896.50 2,142 -31.00(-3.34%)
Sep 23, 2014 1092 1142 905.00 927.50 8,713 +81.00(+9.57%)
Sep 22, 2014 800.00 873.00 796.82 846.50 1,037 +38.00(+4.70%)
Sep 19, 2014 809.00 822.94 784.50 808.50 3,450 +2.00(+0.25%)
Sep 18, 2014 843.00 850.00 802.00 806.50 1,058 -42.00(-4.95%)
Sep 17, 2014 856.00 906.40 835.00 848.50 887 -13.00(-1.51%)
Sep 16, 2014 914.00 914.00 850.00 861.50 1,480 -24.00(-2.71%)
Sep 15, 2014 917.50 921.00 843.00 885.50 1,352 -2.00(-0.23%)
Sep 12, 2014 903.00 913.75 877.50 887.50 2,445 -34.00(-3.69%)
Sep 11, 2014 900.00 961.50 900.00 921.50 1,733 -6.00(-0.65%)
Sep 10, 2014 975.00 975.00 900.00 927.50 1,652 -52.00(-5.31%)
Sep 09, 2014 999.50 1025 967.00 979.50 1,400 -23.00(-2.29%)
Sep 08, 2014 974.00 1020 973.00 1002 1,432 +19.50(+1.98%)
Sep 05, 2014 982.50 992.50 950.50 983.00 1,049 -17.00(-1.70%)
Sep 04, 2014 1050 1061 962.50 1000 1,402 -49.50(-4.72%)
Sep 03, 2014 1038 1120 1038 1050 1,834 +11.00(+1.06%)
Sep 02, 2014 1148 1148 1035 1038 2,412 -122.00(-10.51%)
Aug 29, 2014 1100 1160 1160 1160 1,980 +55.50(+5.02%)
Aug 28, 2014 1056 1120 1034 1105 1,281 +45.00(+4.25%)
Aug 27, 2014 1122 1150 1050 1060 2,266 -50.50(-4.55%)
Aug 26, 2014 1056 1115 1056 1110 937 +44.50(+4.17%)
Aug 25, 2014 1117 1150 1053 1066 836 -21.00(-1.93%)
Aug 22, 2014 1092 1150 1046 1087 1,851 +65.50(+6.41%)
Aug 21, 2014 1206 1225 950.50 1022 3,522 -127.00(-11.06%)
Aug 20, 2014 980.00 1223 980.00 1148 3,433 +168.50(+17.19%)
Aug 19, 2014 994.00 994.00 917.00 980.00 1,309 +0.50(+0.05%)
Aug 18, 2014 847.00 1000 847.00 979.50 2,060 +129.50(+15.24%)
Aug 15, 2014 864.50 866.45 830.00 850.00 717 -14.50(-1.68%)
Aug 14, 2014 846.00 868.70 839.00 864.50 1,886 +26.00(+3.10%)
Aug 13, 2014 775.00 862.00 767.50 838.50 3,703 +80.50(+10.62%)
Aug 12, 2014 690.00 770.50 690.00 758.00 2,467 +73.00(+10.66%)
Aug 11, 2014 675.00 688.00 674.00 685.00 1,237 +15.00(+2.24%)
Aug 08, 2014 704.00 716.00 672.50 670.00 5,329 -46.00(-6.42%)
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.