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 (%)
Jul 31, 2017 130.50 135.50 126.50 131.50 806 +0.50(+0.38%)
Jul 28, 2017 133.50 133.50 127.50 131.00 1,554 -3.00(-2.24%)
Jul 27, 2017 135.00 138.25 131.50 134.00 1,110 +0.50(+0.37%)
Jul 26, 2017 140.50 141.95 132.50 133.50 1,879 -7.50(-5.32%)
Jul 25, 2017 134.50 148.00 132.75 141.00 3,415 +6.50(+4.83%)
Jul 24, 2017 136.50 136.50 130.00 134.50 2,021 -1.00(-0.74%)
Jul 21, 2017 144.00 144.50 132.50 135.50 3,802 -7.50(-5.24%)
Jul 20, 2017 150.50 150.50 140.00 143.00 3,813 +0.00(+0.00%)
Jul 19, 2017 149.50 153.50 138.00 143.00 7,182 -6.50(-4.35%)
Jul 18, 2017 145.00 161.29 141.00 149.50 36,520 +16.50(+12.41%)
Jul 17, 2017 134.50 137.25 131.12 133.00 1,894 +0.50(+0.38%)
Jul 14, 2017 131.50 136.44 131.50 132.50 1,913 +1.50(+1.15%)
Jul 13, 2017 126.00 132.95 126.00 131.00 2,157 +5.00(+3.97%)
Jul 12, 2017 138.00 140.32 125.00 126.00 10,786 -10.00(-7.35%)
Jul 11, 2017 147.50 147.50 135.93 136.00 3,678 -9.50(-6.53%)
Jul 10, 2017 145.00 152.00 144.00 145.50 2,158 -2.00(-1.36%)
Jul 07, 2017 154.00 155.50 145.00 147.50 2,074 -3.50(-2.32%)
Jul 06, 2017 154.50 160.00 150.00 151.00 6,838 -6.50(-4.13%)
Jul 05, 2017 157.50 161.75 155.50 157.50 2,542 +3.00(+1.94%)
Jul 03, 2017 162.50 165.00 153.50 154.50 2,439 -6.00(-3.74%)
Jun 30, 2017 164.50 164.75 156.00 160.50 2,953 -2.50(-1.53%)
Jun 29, 2017 167.50 175.00 159.50 163.00 1,807 -10.50(-6.05%)
Jun 28, 2017 175.00 177.52 168.00 173.50 4,340 +0.00(+0.00%)
Jun 27, 2017 180.00 187.50 171.00 173.50 4,311 -9.00(-4.93%)
Jun 26, 2017 197.00 201.62 178.55 182.50 3,750 -11.00(-5.68%)
Jun 23, 2017 209.45 193.50 193.50 32,606 -6.50(-3.25%)
Jun 22, 2017 213.00 222.37 197.50 200.00 5,934 -21.50(-9.71%)
Jun 21, 2017 177.50 230.00 175.00 221.50 7,941 +45.50(+25.85%)
Jun 20, 2017 174.00 181.93 174.00 176.00 1,883 +1.00(+0.57%)
Jun 19, 2017 172.50 176.50 171.50 175.00 1,657 +1.00(+0.57%)
Jun 16, 2017 174.00 178.95 169.50 174.00 1,593 +1.50(+0.87%)
Jun 15, 2017 173.00 175.50 168.50 172.50 1,201 -2.00(-1.15%)
Jun 14, 2017 172.50 179.00 172.00 174.50 2,289 +2.50(+1.45%)
Jun 13, 2017 165.50 173.50 165.00 172.00 1,715 +7.00(+4.24%)
Jun 12, 2017 169.00 173.00 163.00 165.00 1,420 -3.00(-1.79%)
Jun 09, 2017 162.50 172.00 155.00 168.00 2,366 -3.50(-2.04%)
Jun 08, 2017 172.50 174.75 167.50 171.50 1,112 +1.00(+0.59%)
Jun 07, 2017 172.50 176.74 167.50 170.50 1,417 -4.00(-2.29%)
Jun 06, 2017 175.00 178.88 171.50 174.50 2,601 +1.50(+0.87%)
Jun 05, 2017 179.50 179.50 168.00 173.00 737 -4.50(-2.54%)
Jun 02, 2017 187.50 187.50 176.00 177.50 1,847 -8.50(-4.57%)
Jun 01, 2017 165.00 192.50 161.53 186.00 4,167 +20.50(+12.39%)
May 31, 2017 163.00 166.50 158.50 165.50 1,986 +4.00(+2.48%)
May 30, 2017 161.00 164.50 156.00 161.50 3,332 +0.50(+0.31%)
May 26, 2017 160.50 166.00 156.75 161.00 846 +3.50(+2.22%)
May 25, 2017 165.00 167.00 151.00 157.50 9,478 -5.50(-3.37%)
May 24, 2017 168.50 174.50 159.50 163.00 4,002 -5.50(-3.26%)
May 23, 2017 167.50 174.00 163.50 168.50 12,524 +3.00(+1.81%)
May 22, 2017 161.50 168.00 159.29 165.50 1,101 +4.00(+2.48%)
May 19, 2017 160.50 167.50 157.50 161.50 1,024 +0.00(+0.00%)
May 18, 2017 166.95 175.50 159.50 161.50 1,189 +0.00(+0.00%)
May 17, 2017 168.50 172.00 158.50 161.50 2,082 -10.50(-6.10%)
May 16, 2017 174.50 177.50 169.00 172.00 972 -2.50(-1.43%)
May 15, 2017 175.00 181.00 173.00 174.50 1,216 +1.00(+0.58%)
May 12, 2017 172.50 179.50 168.00 173.50 1,707 +1.00(+0.58%)
May 11, 2017 181.50 181.50 165.00 172.50 1,741 -3.50(-1.99%)
May 10, 2017 180.00 182.50 167.50 176.00 2,434 -4.50(-2.49%)
May 09, 2017 191.00 193.00 175.00 180.50 2,043 -6.50(-3.48%)
May 08, 2017 210.50 221.50 182.50 187.00 1,849 -12.00(-6.03%)
May 05, 2017 189.00 202.50 188.00 199.00 2,665 +8.50(+4.46%)
May 04, 2017 201.50 202.00 172.50 190.50 2,702 -8.00(-4.03%)
May 03, 2017 225.00 225.00 193.72 198.50 5,888 -28.00(-12.36%)
May 02, 2017 232.00 238.00 225.00 226.50 1,304 -10.50(-4.43%)
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.