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

T2 Biosystems CS (NQ: TTOO )

2.840 +0.100 (+3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2017 285.00 286.50 280.00 282.50 632 -1.50(-0.53%)
Feb 27, 2017 278.00 289.50 275.00 284.00 587 +6.50(+2.34%)
Feb 24, 2017 282.00 289.75 275.00 277.50 660 -10.50(-3.65%)
Feb 23, 2017 289.50 292.00 286.00 288.00 668 -1.50(-0.52%)
Feb 22, 2017 298.64 300.00 288.50 289.50 1,501 -11.00(-3.66%)
Feb 21, 2017 303.50 309.50 299.50 300.50 821 -3.00(-0.99%)
Feb 17, 2017 303.50 303.50 303.50 0 -8.00(-2.57%)
Feb 16, 2017 288.50 314.50 287.50 311.50 2,624 +24.00(+8.35%)
Feb 15, 2017 279.50 291.50 273.00 287.50 2,003 +5.50(+1.95%)
Feb 14, 2017 287.00 294.00 280.00 282.00 1,400 -6.50(-2.25%)
Feb 13, 2017 299.50 299.50 285.00 288.50 1,926 -3.50(-1.20%)
Feb 10, 2017 280.00 299.45 277.50 292.00 1,272 +8.50(+3.00%)
Feb 09, 2017 279.00 287.50 272.00 283.50 1,339 +3.00(+1.07%)
Feb 08, 2017 278.50 285.00 275.00 280.50 1,607 -1.50(-0.53%)
Feb 07, 2017 281.50 287.44 277.50 282.00 964 +2.00(+0.71%)
Feb 06, 2017 271.00 286.00 271.00 280.00 1,364 +1.00(+0.36%)
Feb 03, 2017 271.50 280.00 261.00 279.00 1,458 +6.50(+2.39%)
Feb 02, 2017 272.50 274.83 267.00 272.50 582 -3.50(-1.27%)
Feb 01, 2017 274.50 278.00 267.00 276.00 1,041 +6.00(+2.22%)
Jan 31, 2017 269.50 279.12 262.62 270.00 811 -4.50(-1.64%)
Jan 30, 2017 277.50 277.50 259.00 274.50 1,149 -3.00(-1.08%)
Jan 27, 2017 274.50 277.50 265.98 277.50 818 +7.50(+2.78%)
Jan 26, 2017 278.50 278.75 267.50 270.00 679 -3.50(-1.28%)
Jan 25, 2017 260.00 276.50 258.00 273.50 979 +15.50(+6.01%)
Jan 24, 2017 256.00 261.50 247.50 258.00 2,088 +3.50(+1.38%)
Jan 23, 2017 259.50 259.50 250.50 254.50 1,404 -5.00(-1.93%)
Jan 20, 2017 266.50 267.00 255.00 259.50 1,282 -4.50(-1.70%)
Jan 19, 2017 267.50 269.50 263.00 264.00 791 -8.00(-2.94%)
Jan 18, 2017 275.00 284.25 269.00 272.00 1,144 -1.50(-0.55%)
Jan 17, 2017 278.50 278.50 263.00 273.50 852 -5.00(-1.80%)
Jan 13, 2017 278.50 278.50 278.50 0 +9.50(+3.53%)
Jan 12, 2017 259.50 270.50 254.50 269.00 960 +6.50(+2.48%)
Jan 11, 2017 277.00 280.50 255.50 262.50 2,953 -12.50(-4.55%)
Jan 10, 2017 266.50 282.45 258.00 275.00 2,150 +12.00(+4.56%)
Jan 09, 2017 266.50 268.38 255.50 263.00 4,335 +9.50(+3.75%)
Jan 06, 2017 257.50 261.00 252.00 253.50 2,492 -6.00(-2.31%)
Jan 05, 2017 273.58 273.58 252.50 259.50 2,046 -8.00(-2.99%)
Jan 04, 2017 264.50 273.14 261.00 267.50 870 +6.00(+2.29%)
Jan 03, 2017 262.00 271.48 253.50 261.50 1,284 -1.50(-0.57%)
Dec 30, 2016 263.00 263.00 263.00 0 -9.50(-3.49%)
Dec 29, 2016 283.00 283.00 272.50 272.50 1,049 -8.00(-2.85%)
Dec 28, 2016 295.50 300.50 265.50 280.50 2,146 -18.50(-6.19%)
Dec 27, 2016 289.50 301.50 286.00 299.00 1,804 +14.50(+5.10%)
Dec 23, 2016 284.50 284.50 284.50 0 +28.00(+10.92%)
Dec 22, 2016 266.50 266.50 253.50 256.50 1,326 -10.50(-3.93%)
Dec 21, 2016 265.00 274.00 265.00 267.00 1,163 +3.00(+1.14%)
Dec 20, 2016 266.50 272.50 260.00 264.00 1,973 +0.00(+0.00%)
Dec 19, 2016 247.50 265.00 247.50 264.00 2,973 +18.00(+7.32%)
Dec 16, 2016 252.00 259.50 244.50 246.00 9,000 -6.50(-2.57%)
Dec 15, 2016 252.00 258.00 249.00 252.50 1,771 +2.50(+1.00%)
Dec 14, 2016 250.00 262.00 246.00 250.00 2,890 +0.00(+0.00%)
Dec 13, 2016 246.50 255.50 246.00 250.00 1,646 +5.50(+2.25%)
Dec 12, 2016 258.50 260.00 244.50 244.50 3,988 -13.00(-5.05%)
Dec 09, 2016 262.50 267.50 256.38 257.50 2,136 -4.50(-1.72%)
Dec 08, 2016 265.50 270.00 257.50 262.00 1,567 -3.00(-1.13%)
Dec 07, 2016 265.00 274.00 258.00 265.00 1,972 -5.00(-1.85%)
Dec 06, 2016 275.00 279.00 268.00 270.00 1,680 -3.50(-1.28%)
Dec 05, 2016 268.00 276.00 264.45 273.50 714 +10.00(+3.80%)
Dec 02, 2016 273.00 282.00 263.00 263.50 1,882 -9.50(-3.48%)
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.