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

T2 Biosystems CS (NQ: TTOO )

3.660 +0.010 (+0.27%)
Streaming Delayed Price Updated: 10:44 AM 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 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%)
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.