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 (%)
Aug 31, 2023 0.3050 0.3479 0.2950 0.3130 54,313,192 -0.01(-3.40%)
Aug 30, 2023 0.2550 0.3495 0.2420 0.3240 142,899,920 +0.05(+19.29%)
Aug 29, 2023 0.2950 0.3030 0.2690 0.2716 87,586,592 -0.06(-18.93%)
Aug 28, 2023 0.3800 0.3859 0.3111 0.3350 81,939,472 -0.03(-8.84%)
Aug 25, 2023 0.3934 0.4046 0.3512 0.3675 98,143,168 +0.02(+4.43%)
Aug 24, 2023 0.4200 0.4350 0.3380 0.3519 108,632,792 -0.13(-26.35%)
Aug 23, 2023 0.4554 0.4890 0.4350 0.4778 60,763,316 -0.00(-0.52%)
Aug 22, 2023 0.4949 0.5200 0.4250 0.4803 101,448,432 -0.05(-8.64%)
Aug 21, 2023 0.5900 0.6346 0.5151 0.5257 149,054,304 -0.03(-6.13%)
Aug 18, 2023 0.4000 0.5644 0.3896 0.5600 182,102,496 +0.11(+23.54%)
Aug 17, 2023 0.4450 0.5236 0.4400 0.4533 131,909,696 -0.12(-20.31%)
Aug 16, 2023 0.6500 0.7000 0.4089 0.5688 334,926,720 -0.02(-3.77%)
Aug 15, 2023 0.4500 0.6100 0.4117 0.5911 372,605,824 +0.20(+51.56%)
Aug 14, 2023 0.3500 0.3936 0.3400 0.3900 104,267,336 +0.05(+15.42%)
Aug 11, 2023 0.2907 0.3502 0.2845 0.3379 73,463,240 +0.01(+3.30%)
Aug 10, 2023 0.3797 0.3940 0.3120 0.3271 136,276,448 -0.02(-4.50%)
Aug 09, 2023 0.2842 0.3700 0.2805 0.3425 225,854,624 +0.03(+10.48%)
Aug 08, 2023 0.2550 0.3131 0.2225 0.3100 205,835,648 +0.07(+26.69%)
Aug 07, 2023 0.3151 0.3244 0.2400 0.2447 192,834,832 -0.01(-2.12%)
Aug 04, 2023 0.3130 0.3385 0.2425 0.2500 201,420,384 -0.10(-28.57%)
Aug 03, 2023 0.3583 0.4500 0.3181 0.3500 481,557,248 +0.11(+44.03%)
Aug 02, 2023 0.1600 0.2770 0.1480 0.2430 300,227,552 +0.09(+54.29%)
Aug 01, 2023 0.1595 0.1698 0.1426 0.1575 89,947,328 +0.01(+6.78%)
Jul 31, 2023 0.1244 0.1545 0.1208 0.1475 95,128,152 +0.03(+27.16%)
Jul 28, 2023 0.1175 0.1181 0.1100 0.1160 29,865,564 -0.00(-0.60%)
Jul 27, 2023 0.1200 0.1287 0.1112 0.1167 59,252,044 -0.00(-1.85%)
Jul 26, 2023 0.1100 0.1249 0.1040 0.1189 66,337,928 +0.01(+6.16%)
Jul 25, 2023 0.0954 0.1127 0.0935 0.1120 55,624,888 +0.02(+18.77%)
Jul 24, 2023 0.1007 0.1007 0.0900 0.0943 50,520,352 -0.01(-6.36%)
Jul 21, 2023 0.1100 0.1120 0.0972 0.1007 95,255,816 +0.00(+0.60%)
Jul 20, 2023 0.1400 0.1430 0.0972 0.1001 244,011,536 -0.00(-2.05%)
Jul 19, 2023 0.0881 0.1060 0.0830 0.1022 55,956,984 +0.01(+11.09%)
Jul 18, 2023 0.1000 0.1013 0.0901 0.0920 31,795,262 -0.01(-10.51%)
Jul 17, 2023 0.1118 0.1118 0.1000 0.1028 33,703,044 -0.01(-7.64%)
Jul 14, 2023 0.1129 0.1200 0.1078 0.1113 36,279,024 +0.00(+3.53%)
Jul 13, 2023 0.1120 0.1185 0.1000 0.1075 67,487,328 -0.02(-14.89%)
Jul 12, 2023 0.1282 0.1350 0.1100 0.1263 97,451,088 -0.02(-15.74%)
Jul 11, 2023 0.1700 0.1835 0.1400 0.1499 135,243,680 -0.01(-5.13%)
Jul 10, 2023 0.1424 0.1650 0.1350 0.1580 247,054,624 +0.04(+37.39%)
Jul 07, 2023 0.1001 0.1340 0.0903 0.1150 284,399,840 +0.03(+38.55%)
Jul 06, 2023 0.0800 0.1033 0.0740 0.0830 170,246,688 +0.01(+12.16%)
Jul 05, 2023 0.0713 0.0750 0.0709 0.0740 25,606,956 +0.00(+4.23%)
Jul 03, 2023 0.0680 0.0718 0.0680 0.0710 10,395,698 +0.00(+0.57%)
Jun 30, 2023 0.0690 0.0706 0.0672 0.0706 13,177,803 +0.00(+0.86%)
Jun 29, 2023 0.0687 0.0700 0.0660 0.0700 16,764,247 +0.00(+1.89%)
Jun 28, 2023 0.0700 0.0716 0.0670 0.0687 19,569,170 -0.00(-3.38%)
Jun 27, 2023 0.0715 0.0726 0.0683 0.0711 23,340,272 -0.00(-0.42%)
Jun 26, 2023 0.0755 0.0755 0.0700 0.0714 25,727,716 -0.00(-6.05%)
Jun 23, 2023 0.0730 0.0780 0.0700 0.0760 35,927,536 +0.00(+2.84%)
Jun 22, 2023 0.0859 0.0888 0.0700 0.0739 119,947,312 +0.00(+2.35%)
Jun 21, 2023 0.0700 0.0800 0.0681 0.0722 41,332,776 -0.01(-9.64%)
Jun 20, 2023 0.0815 0.0840 0.0750 0.0799 27,953,640 -0.01(-8.16%)
Jun 16, 2023 0.0867 0.0880 0.0800 0.0870 46,072,628 -0.00(-2.25%)
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.