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

T2 Biosystems CS (NQ: TTOO )

2.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 29, 2023 7.180 7.721 6.100 6.275 843,707 -1.17(-15.77%)
Dec 28, 2023 5.100 8.380 5.100 7.450 3,578,342 +2.29(+44.38%)
Dec 27, 2023 4.830 5.226 4.830 5.160 167,366 +0.29(+5.95%)
Dec 26, 2023 5.190 5.190 4.760 4.870 192,948 -0.35(-6.70%)
Dec 22, 2023 4.860 5.250 4.860 5.220 197,063 +0.40(+8.30%)
Dec 21, 2023 5.460 5.550 4.720 4.820 337,690 -0.48(-9.06%)
Dec 20, 2023 5.140 5.800 4.700 5.300 1,320,313 +0.49(+10.19%)
Dec 19, 2023 3.910 4.880 3.820 4.810 592,753 +0.90(+23.02%)
Dec 18, 2023 3.750 3.940 3.680 3.910 187,712 +0.15(+3.99%)
Dec 15, 2023 3.730 3.816 3.600 3.760 178,779 +0.09(+2.45%)
Dec 14, 2023 3.730 3.860 3.600 3.670 148,835 +0.01(+0.27%)
Dec 13, 2023 3.630 3.700 3.463 3.660 132,157 -0.01(-0.27%)
Dec 12, 2023 3.760 3.820 3.620 3.670 89,601 -0.17(-4.43%)
Dec 11, 2023 3.800 3.883 3.660 3.840 107,581 +0.08(+2.13%)
Dec 08, 2023 3.680 3.770 3.570 3.760 119,139 +0.06(+1.62%)
Dec 07, 2023 3.790 3.850 3.680 3.700 89,361 -0.06(-1.60%)
Dec 06, 2023 3.820 3.960 3.740 3.760 166,458 +0.02(+0.53%)
Dec 05, 2023 4.130 4.152 3.670 3.740 284,927 -0.47(-11.16%)
Dec 04, 2023 3.790 4.370 3.790 4.210 323,953 +0.31(+7.95%)
Dec 01, 2023 3.510 3.919 3.440 3.900 275,114 +0.36(+10.17%)
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 49,690,220 +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%)
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.