Skip to main content

T2 Biosystems CS (NQ: TTOO )

3.000 -0.050 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 45.50 49.00 44.00 44.51 40,912 -4.49(-9.17%)
Jan 30, 2020 52.50 53.00 47.00 49.00 12,862 -3.50(-6.67%)
Jan 29, 2020 54.50 55.00 51.00 52.50 17,900 -1.50(-2.78%)
Jan 28, 2020 55.50 57.50 53.00 54.00 19,682 -3.00(-5.26%)
Jan 27, 2020 57.50 57.50 54.50 57.00 11,247 -1.50(-2.56%)
Jan 24, 2020 59.00 59.50 55.50 58.50 11,642 +0.00(+0.00%)
Jan 23, 2020 58.50 60.00 55.00 58.50 18,392 +0.00(+0.00%)
Jan 22, 2020 59.00 60.00 57.00 58.50 9,207 -1.50(-2.50%)
Jan 21, 2020 60.00 63.00 59.50 60.00 12,703 +1.50(+2.56%)
Jan 17, 2020 56.50 60.00 56.50 58.50 7,144 +1.50(+2.63%)
Jan 16, 2020 56.00 58.00 55.50 57.00 11,320 -1.00(-1.72%)
Jan 15, 2020 59.00 59.50 55.50 58.00 8,893 -1.00(-1.69%)
Jan 14, 2020 58.50 60.00 58.00 59.00 4,654 -0.50(-0.84%)
Jan 13, 2020 61.00 61.00 58.00 59.50 9,030 +0.50(+0.85%)
Jan 10, 2020 63.00 63.50 57.50 59.00 62,640 +2.00(+3.51%)
Jan 09, 2020 55.50 59.00 55.00 57.00 8,732 -0.50(-0.87%)
Jan 08, 2020 60.00 60.00 56.50 57.50 4,357 -2.00(-3.36%)
Jan 07, 2020 61.50 61.50 58.00 59.50 4,545 +0.00(+0.00%)
Jan 06, 2020 61.50 62.00 55.00 59.50 8,423 -2.00(-3.25%)
Jan 03, 2020 57.00 63.50 56.50 61.50 7,032 +3.50(+6.03%)
Jan 02, 2020 59.50 65.00 56.50 58.00 7,200 -0.50(-0.85%)
Dec 31, 2019 54.00 59.00 54.00 58.50 13,116 +4.00(+7.34%)
Dec 30, 2019 56.00 61.50 54.00 54.50 22,939 -0.50(-0.91%)
Dec 27, 2019 54.00 57.00 53.00 55.00 9,154 +1.00(+1.85%)
Dec 26, 2019 56.00 57.50 53.00 54.00 9,234 -2.50(-4.42%)
Dec 24, 2019 55.00 58.00 52.50 56.50 8,692 +2.50(+4.63%)
Dec 23, 2019 50.00 55.00 50.00 54.00 15,208 +4.50(+9.09%)
Dec 20, 2019 54.00 55.75 49.35 49.50 26,248 -4.00(-7.48%)
Dec 19, 2019 56.00 57.50 52.50 53.50 10,891 -1.50(-2.73%)
Dec 18, 2019 52.50 55.50 52.00 55.00 12,870 +1.50(+2.80%)
Dec 17, 2019 55.00 56.50 50.00 53.50 21,616 +5.50(+11.46%)
Dec 16, 2019 57.50 59.49 45.55 48.00 24,323 -9.50(-16.52%)
Dec 13, 2019 57.00 59.00 56.50 57.50 7,764 -0.50(-0.86%)
Dec 12, 2019 60.50 61.00 57.00 58.00 10,957 -1.50(-2.52%)
Dec 11, 2019 61.00 62.50 58.00 59.50 6,036 -2.00(-3.25%)
Dec 10, 2019 62.50 66.50 61.00 61.50 10,484 -1.50(-2.38%)
Dec 09, 2019 62.00 64.50 60.00 63.00 7,270 +0.50(+0.80%)
Dec 06, 2019 61.50 65.00 61.50 62.50 4,232 +2.00(+3.31%)
Dec 05, 2019 61.50 64.50 58.50 60.50 8,255 -0.50(-0.82%)
Dec 04, 2019 64.50 67.00 60.50 61.00 12,563 -3.00(-4.69%)
Dec 03, 2019 63.50 68.50 63.50 64.00 10,187 +0.50(+0.79%)
Dec 02, 2019 69.00 69.50 62.50 63.50 9,179 -4.50(-6.62%)
Nov 29, 2019 66.50 70.22 66.50 68.00 4,156 +2.00(+3.03%)
Nov 27, 2019 65.50 68.50 64.00 66.00 11,436 -1.50(-2.22%)
Nov 26, 2019 69.00 71.50 62.50 67.50 17,711 -3.50(-4.93%)
Nov 25, 2019 75.00 77.50 68.00 71.00 19,525 -6.00(-7.79%)
Nov 22, 2019 81.00 81.90 72.50 77.00 28,184 -4.50(-5.52%)
Nov 21, 2019 91.00 91.00 79.00 81.50 13,163 -7.50(-8.43%)
Nov 20, 2019 99.50 99.50 88.50 89.00 11,305 -1.00(-1.11%)
Nov 19, 2019 85.50 92.50 84.00 90.00 6,221 +2.50(+2.86%)
Nov 18, 2019 88.00 88.00 79.00 87.50 10,292 -0.50(-0.57%)
Nov 15, 2019 77.50 92.25 77.00 88.00 21,028 +12.50(+16.56%)
Nov 14, 2019 83.00 89.49 75.50 75.50 16,316 -9.00(-10.65%)
Nov 13, 2019 95.00 97.50 82.50 84.50 28,822 -13.00(-13.33%)
Nov 12, 2019 109.50 116.00 92.00 97.50 41,675 -37.50(-27.78%)
Nov 11, 2019 131.50 139.50 129.00 135.00 5,878 +2.00(+1.50%)
Nov 08, 2019 130.50 138.50 126.00 133.00 5,754 +1.50(+1.14%)
Nov 07, 2019 138.50 141.00 129.50 131.50 7,066 -4.50(-3.31%)
Nov 06, 2019 145.00 145.00 133.00 136.00 7,220 -8.50(-5.88%)
Nov 05, 2019 145.00 150.00 139.00 144.50 12,971 -2.50(-1.70%)
Nov 04, 2019 137.00 157.50 137.00 147.00 25,782 +11.50(+8.49%)
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.