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

T2 Biosystems CS (NQ: TTOO )

5.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 29, 2023 0.1991 0.2398 0.1991 0.2209 110,217,264 +0.04(+23.89%)
Sep 28, 2023 0.1723 0.1833 0.1493 0.1783 99,698,736 -0.00(-1.44%)
Sep 27, 2023 0.2055 0.2180 0.1701 0.1809 73,552,976 -0.02(-10.62%)
Sep 26, 2023 0.1955 0.2150 0.1877 0.2024 57,045,832 -0.02(-7.75%)
Sep 25, 2023 0.2462 0.2462 0.2171 0.2194 61,163,488 -0.03(-13.62%)
Sep 22, 2023 0.2700 0.2750 0.2433 0.2540 73,956,848 -0.04(-12.35%)
Sep 21, 2023 0.3126 0.3286 0.2804 0.2898 66,966,976 -0.01(-3.94%)
Sep 20, 2023 0.3250 0.3470 0.2912 0.3017 82,284,736 -0.04(-11.00%)
Sep 19, 2023 0.4000 0.4000 0.3213 0.3390 134,404,864 -0.12(-26.13%)
Sep 18, 2023 0.3800 0.4685 0.3370 0.4589 423,118,688 +0.18(+65.55%)
Sep 15, 2023 0.2500 0.3000 0.2349 0.2772 67,107,880 +0.02(+6.08%)
Sep 14, 2023 0.2774 0.2788 0.2561 0.2613 30,881,800 -0.01(-4.98%)
Sep 13, 2023 0.2911 0.3032 0.2661 0.2750 34,836,352 -0.02(-7.72%)
Sep 12, 2023 0.2900 0.3265 0.2750 0.2980 65,903,168 +0.04(+14.35%)
Sep 11, 2023 0.2911 0.2987 0.2450 0.2606 49,236,288 -0.04(-14.11%)
Sep 08, 2023 0.3170 0.3325 0.2991 0.3034 30,098,058 -0.04(-11.49%)
Sep 07, 2023 0.2900 0.3475 0.2760 0.3428 54,002,424 +0.04(+13.92%)
Sep 06, 2023 0.3159 0.3320 0.2915 0.3009 41,315,880 -0.05(-13.03%)
Sep 05, 2023 0.3736 0.3961 0.3402 0.3460 56,088,764 -0.00(-1.14%)
Sep 01, 2023 0.3000 0.3642 0.3000 0.3500 58,452,604 +0.04(+11.82%)
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 87,584,880 -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 101,453,184 -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 131,928,880 -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 89,947,480 +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 31,979,642 -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 16,789,276 +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%)
Jun 15, 2023 0.0820 0.0925 0.0780 0.0890 123,475,680 +0.01(+18.67%)
Jun 14, 2023 0.0682 0.0757 0.0651 0.0750 118,507,160 +0.01(+20.39%)
Jun 13, 2023 0.0620 0.0645 0.0550 0.0623 55,765,936 -0.00(-2.66%)
Jun 12, 2023 0.0711 0.0731 0.0540 0.0640 81,830,512 -0.01(-9.35%)
Jun 09, 2023 0.0849 0.0860 0.0643 0.0706 87,016,632 -0.01(-14.42%)
Jun 08, 2023 0.0776 0.0880 0.0760 0.0825 27,903,636 +0.00(+2.23%)
Jun 07, 2023 0.0824 0.0870 0.0781 0.0807 35,745,600 +0.00(+2.28%)
Jun 06, 2023 0.0815 0.0920 0.0697 0.0789 151,131,232 +0.01(+12.71%)
Jun 05, 2023 0.1385 0.1470 0.0690 0.0700 142,822,912 -0.03(-31.37%)
Jun 02, 2023 0.1000 0.1050 0.0951 0.1020 16,731,285 -0.00(-3.77%)
Jun 01, 2023 0.1246 0.1324 0.0890 0.1060 113,724,768 +0.02(+17.78%)
May 31, 2023 0.1180 0.1195 0.0894 0.0900 33,144,686 -0.04(-33.18%)
May 30, 2023 0.1246 0.2263 0.1150 0.1347 233,313,248 +0.04(+42.39%)
May 26, 2023 0.1000 0.1022 0.0915 0.0946 13,161,732 -0.01(-11.42%)
May 25, 2023 0.1069 0.1300 0.0980 0.1068 18,774,312 -0.01(-7.05%)
May 24, 2023 0.1703 0.1703 0.0977 0.1149 30,643,150 -0.06(-33.93%)
May 23, 2023 0.2650 0.2740 0.1685 0.1739 13,895,323 -0.11(-38.51%)
May 22, 2023 0.2750 0.2900 0.2673 0.2828 802,208 +0.01(+3.21%)
May 19, 2023 0.2750 0.2750 0.2603 0.2740 558,475 -0.00(-0.07%)
May 18, 2023 0.2700 0.2790 0.2660 0.2742 526,457 +0.01(+3.08%)
May 17, 2023 0.2600 0.2773 0.2601 0.2660 707,578 +0.00(+0.19%)
May 16, 2023 0.2711 0.2725 0.2601 0.2655 323,084 -0.01(-3.42%)
May 15, 2023 0.2875 0.2875 0.2642 0.2749 1,316,961 -0.01(-2.52%)
May 12, 2023 0.2880 0.2889 0.2820 0.2820 610,252 +0.00(+0.00%)
May 11, 2023 0.2846 0.2846 0.2800 0.2820 305,151 +0.00(+0.75%)
May 10, 2023 0.2788 0.2843 0.2759 0.2799 388,609 +0.00(+0.32%)
May 09, 2023 0.2850 0.2914 0.2601 0.2790 909,297 -0.01(-3.49%)
May 08, 2023 0.2800 0.2905 0.2800 0.2891 518,842 +0.00(+1.40%)
May 05, 2023 0.2800 0.2926 0.2800 0.2851 506,074 -0.00(-1.14%)
May 04, 2023 0.3000 0.3049 0.2815 0.2884 694,269 -0.01(-4.66%)
May 03, 2023 0.3050 0.3050 0.2900 0.3025 684,544 +0.00(+0.17%)
May 02, 2023 0.3150 0.3150 0.3000 0.3020 488,337 -0.01(-2.27%)
May 01, 2023 0.3400 0.3400 0.3029 0.3090 551,110 -0.02(-6.36%)
Apr 28, 2023 0.3350 0.3350 0.3111 0.3300 333,108 +0.00(+0.00%)
Apr 27, 2023 0.3267 0.3326 0.3267 0.3300 327,454 +0.00(+0.00%)
Apr 26, 2023 0.3700 0.3700 0.3000 0.3300 632,805 -0.02(-4.73%)
Apr 25, 2023 0.3600 0.3700 0.3400 0.3464 384,946 -0.01(-1.79%)
Apr 24, 2023 0.3700 0.3700 0.3522 0.3527 177,930 -0.01(-2.84%)
Apr 21, 2023 0.3600 0.3800 0.3540 0.3630 141,227 -0.00(-0.55%)
Apr 20, 2023 0.3750 0.3750 0.3519 0.3650 444,757 -0.01(-2.07%)
Apr 19, 2023 0.3711 0.3896 0.3700 0.3727 596,691 -0.00(-0.40%)
Apr 18, 2023 0.3750 0.3800 0.3710 0.3742 500,885 -0.00(-0.21%)
Apr 17, 2023 0.3800 0.3900 0.3660 0.3750 641,241 -0.02(-5.78%)
Apr 14, 2023 0.4070 0.4152 0.3810 0.3980 336,575 -0.01(-2.21%)
Apr 13, 2023 0.4116 0.4210 0.3850 0.4070 478,614 -0.01(-3.10%)
Apr 12, 2023 0.4350 0.4350 0.4200 0.4200 144,750 -0.02(-3.45%)
Apr 11, 2023 0.4316 0.4399 0.4147 0.4350 247,449 +0.00(+0.79%)
Apr 10, 2023 0.4300 0.4399 0.4200 0.4316 143,153 -0.01(-1.91%)
Apr 06, 2023 0.4300 0.4400 0.4200 0.4400 126,087 +0.01(+2.80%)
Apr 05, 2023 0.4462 0.4501 0.4200 0.4280 279,028 -0.02(-3.82%)
Apr 04, 2023 0.4500 0.4600 0.4448 0.4450 243,860 -0.01(-2.20%)
Apr 03, 2023 0.4599 0.4700 0.4506 0.4550 308,781 -0.01(-1.09%)
Mar 31, 2023 0.4600 0.4710 0.4512 0.4600 307,804 +0.00(+0.00%)
Mar 30, 2023 0.4600 0.4700 0.4505 0.4600 301,018 +0.00(+0.11%)
Mar 29, 2023 0.4600 0.4699 0.4500 0.4595 653,317 -0.01(-2.11%)
Mar 28, 2023 0.5000 0.5000 0.4500 0.4694 677,242 -0.03(-5.32%)
Mar 27, 2023 0.5000 0.5098 0.4780 0.4958 538,901 -0.00(-0.84%)
Mar 24, 2023 0.4550 0.5065 0.4550 0.5000 675,081 +0.00(+0.00%)
Mar 23, 2023 0.5932 0.6050 0.4500 0.5000 3,494,243 -0.04(-7.97%)
Mar 22, 2023 0.5160 0.5932 0.5010 0.5433 4,427,718 +0.03(+5.50%)
Mar 21, 2023 0.4900 0.5495 0.4850 0.5150 1,864,256 +0.03(+6.19%)
Mar 20, 2023 0.5100 0.5456 0.4600 0.4850 357,136 -0.01(-2.10%)
Mar 17, 2023 0.5300 0.5330 0.4954 0.4954 191,262 -0.03(-6.53%)
Mar 16, 2023 0.5127 0.5398 0.5088 0.5300 127,843 +0.00(+0.26%)
Mar 15, 2023 0.5500 0.5589 0.5010 0.5286 433,956 -0.03(-5.44%)
Mar 14, 2023 0.6000 0.6000 0.5500 0.5590 294,498 -0.02(-3.77%)
Mar 13, 2023 0.5500 0.5999 0.5500 0.5809 384,788 +0.02(+3.82%)
Mar 10, 2023 0.5700 0.5749 0.5500 0.5595 274,600 -0.02(-3.38%)
Mar 09, 2023 0.5900 0.5900 0.5640 0.5791 237,590 +0.01(+1.60%)
Mar 08, 2023 0.5900 0.5939 0.5611 0.5700 227,100 -0.02(-3.39%)
Mar 07, 2023 0.5900 0.6030 0.5802 0.5900 295,787 -0.01(-2.24%)
Mar 06, 2023 0.6240 0.6278 0.5934 0.6035 243,321 -0.02(-3.22%)
Mar 03, 2023 0.6262 0.6319 0.6025 0.6236 606,146 +0.02(+3.02%)
Mar 02, 2023 0.6000 0.6067 0.5783 0.6053 249,824 +0.01(+1.73%)
Mar 01, 2023 0.6097 0.6199 0.5501 0.5950 712,321 -0.02(-3.25%)
Feb 28, 2023 0.6000 0.6310 0.5840 0.6150 574,185 +0.03(+5.15%)
Feb 27, 2023 0.5700 0.6000 0.5601 0.5849 1,143,903 +0.01(+2.61%)
Feb 24, 2023 0.5800 0.5800 0.5400 0.5700 897,400 +0.01(+1.06%)
Feb 23, 2023 0.6400 0.6400 0.5640 0.5640 803,789 -0.05(-8.68%)
Feb 22, 2023 0.6700 0.6890 0.6125 0.6176 1,277,343 -0.05(-7.82%)
Feb 21, 2023 0.7900 0.8019 0.6666 0.6700 1,568,371 -0.13(-16.25%)
Feb 17, 2023 0.8400 0.8600 0.8000 0.8000 730,362 -0.03(-4.19%)
Feb 16, 2023 0.8101 0.8900 0.8000 0.8350 1,501,553 +0.01(+0.65%)
Feb 15, 2023 0.8900 0.8901 0.8020 0.8296 4,575,805 -0.25(-23.19%)
Feb 14, 2023 1.150 1.180 1.070 1.080 2,596,492 -0.32(-22.86%)
Feb 13, 2023 1.420 1.420 1.360 1.400 3,513,065 -0.01(-0.71%)
Feb 10, 2023 1.430 1.450 1.400 1.410 50,175 -0.01(-0.70%)
Feb 09, 2023 1.470 1.490 1.380 1.420 71,526 -0.09(-5.96%)
Feb 08, 2023 1.600 1.600 1.490 1.510 98,751 -0.07(-4.43%)
Feb 07, 2023 1.500 1.590 1.380 1.580 178,772 +0.10(+6.76%)
Feb 06, 2023 1.420 1.500 1.400 1.480 212,243 +0.08(+5.71%)
Feb 03, 2023 1.470 1.470 1.400 1.400 220,559 -0.02(-1.41%)
Feb 02, 2023 1.510 1.594 1.331 1.420 678,306 -0.09(-5.96%)
Feb 01, 2023 1.610 1.690 1.490 1.510 214,403 -0.06(-3.82%)
Jan 31, 2023 1.600 1.629 1.490 1.570 132,289 -0.02(-1.26%)
Jan 30, 2023 1.650 1.660 1.530 1.590 168,909 -0.08(-4.79%)
Jan 27, 2023 1.630 1.680 1.610 1.670 87,776 +0.06(+3.73%)
Jan 26, 2023 1.660 1.700 1.595 1.610 88,263 -0.03(-1.83%)
Jan 25, 2023 1.700 1.700 1.590 1.640 177,407 -0.09(-5.20%)
Jan 24, 2023 1.850 1.850 1.700 1.730 171,972 -0.11(-6.23%)
Jan 23, 2023 1.840 1.860 1.770 1.845 148,607 +0.02(+1.37%)
Jan 20, 2023 1.790 1.830 1.740 1.820 44,262 +0.05(+2.82%)
Jan 19, 2023 1.850 1.890 1.720 1.770 109,609 -0.08(-4.32%)
Jan 18, 2023 2.050 2.050 1.840 1.850 134,505 -0.15(-7.50%)
Jan 17, 2023 2.090 2.110 1.990 2.000 144,448 -0.04(-1.96%)
Jan 13, 2023 1.880 2.075 1.880 2.040 268,751 +0.15(+7.94%)
Jan 12, 2023 1.890 1.934 1.820 1.890 78,673 +0.01(+0.53%)
Jan 11, 2023 1.810 1.910 1.810 1.880 93,041 +0.04(+2.17%)
Jan 10, 2023 1.710 1.900 1.700 1.840 173,008 +0.13(+7.60%)
Jan 09, 2023 1.700 1.779 1.700 1.710 118,581 -0.02(-1.16%)
Jan 06, 2023 1.690 1.790 1.620 1.730 167,030 +0.06(+3.59%)
Jan 05, 2023 1.560 1.690 1.500 1.670 132,045 +0.06(+3.73%)
Jan 04, 2023 1.600 1.680 1.560 1.610 143,994 +0.01(+0.63%)
Jan 03, 2023 1.390 1.690 1.360 1.600 341,114 +0.18(+12.68%)
Dec 30, 2022 1.330 1.430 1.270 1.420 243,218 -0.01(-0.70%)
Dec 29, 2022 1.160 1.440 1.150 1.430 558,397 +0.29(+25.44%)
Dec 28, 2022 1.150 1.270 1.080 1.140 818,595 +0.08(+7.55%)
Dec 27, 2022 1.100 1.130 1.050 1.060 108,941 -0.08(-7.02%)
Dec 23, 2022 1.150 1.174 1.130 1.140 68,906 -0.01(-1.27%)
Dec 22, 2022 1.190 1.208 1.120 1.155 54,860 -0.07(-5.35%)
Dec 21, 2022 1.130 1.320 1.120 1.220 344,481 +0.05(+4.27%)
Dec 20, 2022 1.130 1.170 1.120 1.170 84,880 -0.01(-0.85%)
Dec 19, 2022 1.220 1.220 1.150 1.180 115,471 -0.03(-2.48%)
Dec 16, 2022 1.350 1.350 1.210 1.210 155,719 -0.14(-10.37%)
Dec 15, 2022 1.420 1.425 1.350 1.350 113,022 -0.07(-4.93%)
Dec 14, 2022 1.420 1.470 1.410 1.420 36,718 -0.01(-0.70%)
Dec 13, 2022 1.480 1.520 1.430 1.430 67,669 -0.02(-1.38%)
Dec 12, 2022 1.470 1.486 1.447 1.450 57,105 -0.03(-2.03%)
Dec 09, 2022 1.470 1.560 1.470 1.480 222,847 -0.02(-1.33%)
Dec 08, 2022 1.450 1.518 1.450 1.500 74,843 +0.03(+2.04%)
Dec 07, 2022 1.490 1.530 1.435 1.470 127,851 -0.05(-3.29%)
Dec 06, 2022 1.580 1.600 1.500 1.520 239,051 -0.08(-5.00%)
Dec 05, 2022 1.720 1.740 1.570 1.600 163,760 -0.09(-5.33%)
Dec 02, 2022 1.690 1.740 1.670 1.690 104,408 -0.02(-1.17%)
Dec 01, 2022 1.650 1.734 1.650 1.710 134,820 +0.05(+3.01%)
Nov 30, 2022 1.630 1.700 1.630 1.660 69,963 +0.01(+0.61%)
Nov 29, 2022 1.630 1.700 1.630 1.650 123,464 +0.00(+0.00%)
Nov 28, 2022 1.750 1.750 1.610 1.650 109,546 -0.13(-7.31%)
Nov 25, 2022 1.710 1.810 1.703 1.780 52,687 +0.06(+3.49%)
Nov 23, 2022 1.680 1.720 1.650 1.720 105,134 +0.01(+0.58%)
Nov 22, 2022 1.770 1.770 1.698 1.710 127,506 -0.06(-3.39%)
Nov 21, 2022 1.810 1.815 1.760 1.770 102,229 -0.06(-3.28%)
Nov 18, 2022 1.930 1.967 1.810 1.830 102,485 -0.07(-3.68%)
Nov 17, 2022 1.960 2.020 1.900 1.900 80,707 -0.11(-5.47%)
Nov 16, 2022 2.020 2.100 1.960 2.010 78,025 -0.02(-0.99%)
Nov 15, 2022 2.140 2.348 2.020 2.030 302,021 -0.22(-9.78%)
Nov 14, 2022 1.900 2.300 1.900 2.250 659,919 +0.35(+18.42%)
Nov 11, 2022 1.830 1.900 1.730 1.900 365,975 +0.05(+2.70%)
Nov 10, 2022 1.800 1.850 1.730 1.850 156,730 +0.09(+5.11%)
Nov 09, 2022 1.760 1.800 1.710 1.760 69,961 -0.06(-3.30%)
Nov 08, 2022 1.840 1.843 1.740 1.820 86,770 -0.01(-0.55%)
Nov 07, 2022 1.750 1.870 1.750 1.830 185,309 +0.07(+3.98%)
Nov 04, 2022 1.790 1.790 1.730 1.760 53,908 +0.01(+0.57%)
Nov 03, 2022 1.730 1.760 1.700 1.750 57,007 +0.01(+0.57%)
Nov 02, 2022 1.830 1.830 1.720 1.740 97,917 -0.10(-5.43%)
Nov 01, 2022 1.880 1.940 1.821 1.840 95,498 -0.01(-0.54%)
Oct 31, 2022 1.800 1.860 1.720 1.850 106,285 +0.06(+3.35%)
Oct 28, 2022 1.890 1.970 1.750 1.790 208,001 -0.10(-5.29%)
Oct 27, 2022 1.900 2.060 1.880 1.890 315,959 -0.03(-1.56%)
Oct 26, 2022 1.720 2.010 1.711 1.920 535,795 +0.15(+8.47%)
Oct 25, 2022 1.560 1.780 1.560 1.770 345,704 +0.19(+12.03%)
Oct 24, 2022 1.670 1.700 1.560 1.580 264,633 -0.13(-7.60%)
Oct 21, 2022 1.680 1.790 1.555 1.710 746,141 +0.00(+0.00%)
Oct 20, 2022 1.880 1.901 1.700 1.710 1,635,167 -0.04(-2.29%)
Oct 19, 2022 2.010 2.040 1.750 1.750 648,458 -0.29(-14.22%)
Oct 18, 2022 2.110 2.140 2.010 2.040 509,825 -0.07(-3.32%)
Oct 17, 2022 2.270 2.380 2.060 2.110 783,913 -0.21(-9.05%)
Oct 14, 2022 2.900 2.925 2.180 2.320 3,029,694 -0.23(-9.02%)
Oct 13, 2022 2.350 2.800 2.061 2.550 1,117,931 -0.25(-8.93%)
Oct 12, 2022 3.845 3.860 2.560 2.800 1,021,539 -1.20(-30.00%)
Oct 11, 2022 4.000 4.460 3.995 4.000 220,526 -0.46(-10.21%)
Oct 10, 2022 5.000 5.030 4.380 4.455 234,930 -0.59(-11.78%)
Oct 07, 2022 5.215 5.300 5.050 5.050 165,617 -0.28(-5.16%)
Oct 06, 2022 4.955 5.490 4.875 5.325 314,876 +0.37(+7.47%)
Oct 05, 2022 5.250 5.250 4.880 4.955 222,849 -0.37(-6.95%)
Oct 04, 2022 5.185 5.480 5.155 5.325 272,631 -0.10(-1.93%)
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.