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

T2 Biosystems CS (NQ: TTOO )

3.720 +0.070 (+1.92%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Aug 31, 2016 331.50 335.00 330.00 332.00 1,380 -2.50(-0.75%)
Aug 30, 2016 332.00 342.00 332.00 334.50 1,114 +0.50(+0.15%)
Aug 29, 2016 336.50 339.00 329.00 334.00 1,362 +0.00(+0.00%)
Aug 26, 2016 338.00 348.25 327.00 334.00 2,322 -4.50(-1.33%)
Aug 25, 2016 338.00 352.00 335.50 338.50 3,571 -2.50(-0.73%)
Aug 24, 2016 368.00 375.50 339.50 341.00 3,344 -26.50(-7.21%)
Aug 23, 2016 351.50 368.00 351.50 367.50 2,531 +18.50(+5.30%)
Aug 22, 2016 345.00 352.50 341.50 349.00 967 +4.50(+1.31%)
Aug 19, 2016 352.50 353.50 341.00 344.50 1,543 -7.50(-2.13%)
Aug 18, 2016 347.50 353.50 340.00 352.00 1,573 +6.50(+1.88%)
Aug 17, 2016 347.50 353.75 340.50 345.50 1,592 -2.00(-0.58%)
Aug 16, 2016 360.00 360.00 347.50 347.50 2,257 -13.00(-3.61%)
Aug 15, 2016 361.00 367.00 361.00 360.50 1,275 +1.50(+0.42%)
Aug 12, 2016 352.50 361.00 349.08 359.00 2,161 +7.00(+1.99%)
Aug 11, 2016 334.50 358.50 334.00 352.00 1,704 +18.00(+5.39%)
Aug 10, 2016 352.00 352.00 327.50 334.00 2,551 -17.00(-4.84%)
Aug 09, 2016 356.50 361.45 348.50 351.00 2,125 -4.00(-1.13%)
Aug 08, 2016 376.00 380.40 351.00 355.00 4,077 -19.00(-5.08%)
Aug 05, 2016 341.00 406.00 338.00 374.00 10,091 +34.50(+10.16%)
Aug 04, 2016 309.50 342.00 308.50 339.50 4,018 +32.50(+10.59%)
Aug 03, 2016 308.50 316.50 301.50 307.00 3,244 +1.50(+0.49%)
Aug 02, 2016 318.00 324.80 292.50 305.50 14,407 -46.50(-13.21%)
Aug 01, 2016 323.00 366.45 306.50 352.00 20,277 +69.00(+24.38%)
Jul 29, 2016 280.50 291.50 274.00 283.00 1,763 +3.50(+1.25%)
Jul 28, 2016 292.00 294.69 270.00 279.50 2,316 -8.50(-2.95%)
Jul 27, 2016 264.00 289.00 260.50 288.00 3,013 +25.00(+9.51%)
Jul 26, 2016 260.50 272.00 260.00 263.00 1,359 +1.50(+0.57%)
Jul 25, 2016 273.00 277.50 260.00 261.50 2,074 -10.00(-3.68%)
Jul 22, 2016 282.50 286.00 269.00 271.50 2,150 -10.00(-3.55%)
Jul 21, 2016 275.00 298.00 274.50 281.50 5,091 +10.50(+3.87%)
Jul 20, 2016 265.00 279.50 258.00 271.00 15,293 +22.00(+8.84%)
Jul 19, 2016 265.00 265.00 247.50 249.00 4,195 -14.50(-5.50%)
Jul 18, 2016 260.00 270.50 255.50 263.50 3,053 +7.50(+2.93%)
Jul 15, 2016 260.00 282.50 255.00 256.00 4,271 -4.50(-1.73%)
Jul 14, 2016 257.50 262.00 246.00 260.50 3,962 +5.00(+1.96%)
Jul 13, 2016 250.00 256.00 246.00 255.50 5,937 +7.50(+3.02%)
Jul 12, 2016 262.50 274.50 247.50 248.00 6,767 -13.00(-4.98%)
Jul 11, 2016 280.50 280.50 257.00 261.00 6,906 -5.00(-1.88%)
Jul 08, 2016 301.00 380.50 255.50 266.00 15,925 -114.50(-30.09%)
Jul 07, 2016 393.00 394.00 373.00 380.50 914 -17.00(-4.28%)
Jul 05, 2016 394.50 400.50 379.00 397.50 781 +5.00(+1.27%)
Jul 01, 2016 398.50 392.50 392.50 392.50 2,488 -2.00(-0.51%)
Jun 30, 2016 412.00 412.00 387.50 394.50 3,101 -25.00(-5.96%)
Jun 29, 2016 424.00 424.00 408.50 419.50 2,208 +3.50(+0.84%)
Jun 28, 2016 423.00 427.00 408.50 416.00 1,403 -7.00(-1.65%)
Jun 27, 2016 417.00 425.00 409.44 423.00 1,767 -2.00(-0.47%)
Jun 24, 2016 444.50 450.00 410.00 425.00 9,772 -31.00(-6.80%)
Jun 23, 2016 454.50 461.50 444.00 456.00 1,956 +12.00(+2.70%)
Jun 22, 2016 442.50 463.02 431.00 444.00 1,815 +20.00(+4.72%)
Jun 21, 2016 442.50 442.50 417.00 424.00 766 -14.00(-3.20%)
Jun 20, 2016 441.00 447.50 435.00 438.00 809 +10.00(+2.34%)
Jun 17, 2016 409.50 437.50 409.50 428.00 1,930 +1.50(+0.35%)
Jun 16, 2016 407.00 450.50 407.00 426.50 914 -4.50(-1.04%)
Jun 15, 2016 418.50 439.75 403.00 431.00 608 +18.50(+4.48%)
Jun 14, 2016 419.00 419.00 401.00 412.50 1,060 -12.50(-2.94%)
Jun 13, 2016 438.50 450.50 419.00 425.00 1,179 -20.00(-4.49%)
Jun 10, 2016 457.00 474.50 440.50 445.00 1,071 -13.00(-2.84%)
Jun 09, 2016 455.50 463.50 429.25 458.00 1,326 +2.50(+0.55%)
Jun 08, 2016 455.50 456.50 444.00 455.50 2,451 +0.00(+0.00%)
Jun 07, 2016 456.50 459.50 450.50 455.50 1,650 -3.00(-0.65%)
Jun 06, 2016 466.50 467.50 455.50 458.50 2,369 -4.50(-0.97%)
Jun 03, 2016 456.00 464.00 452.50 463.00 1,617 +8.00(+1.76%)
Jun 02, 2016 443.50 462.50 443.50 455.00 1,123 +13.00(+2.94%)
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.