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

T2 Biosystems CS (NQ: TTOO )

3.680 +0.030 (+0.82%)
Streaming Delayed Price Updated: 2:26 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 (%)
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%)
Jun 01, 2016 432.00 444.00 424.00 442.00 823 +11.00(+2.55%)
May 31, 2016 426.00 445.00 426.00 431.00 998 +6.00(+1.41%)
May 27, 2016 418.60 425.00 425.00 425.00 2,156 +3.00(+0.71%)
May 26, 2016 426.00 430.00 422.00 422.00 527 -4.50(-1.06%)
May 25, 2016 433.00 434.50 421.00 426.50 1,293 -6.00(-1.39%)
May 24, 2016 425.00 436.00 423.00 432.50 1,061 +12.00(+2.85%)
May 23, 2016 423.50 430.00 412.00 420.50 960 -3.50(-0.83%)
May 20, 2016 415.00 432.50 413.50 424.00 1,966 +13.50(+3.29%)
May 19, 2016 422.50 422.50 401.00 410.50 613 -13.50(-3.18%)
May 18, 2016 421.00 432.50 416.00 424.00 585 +1.00(+0.24%)
May 17, 2016 443.00 445.00 415.50 423.00 1,734 -21.00(-4.73%)
May 16, 2016 417.00 448.50 417.00 444.00 915 +29.50(+7.12%)
May 13, 2016 411.00 430.00 401.00 414.50 906 +2.50(+0.61%)
May 12, 2016 424.00 431.05 407.50 412.00 1,978 -10.00(-2.37%)
May 11, 2016 425.00 439.00 415.00 422.00 1,329 -1.50(-0.35%)
May 10, 2016 439.50 439.50 421.50 423.50 1,421 -14.00(-3.20%)
May 09, 2016 426.00 451.50 425.00 437.50 1,078 +7.50(+1.74%)
May 06, 2016 430.00 442.50 425.00 430.00 967 -1.00(-0.23%)
May 05, 2016 450.00 452.00 427.00 431.00 1,403 -16.50(-3.69%)
May 04, 2016 456.00 456.00 435.00 447.50 1,419 -7.00(-1.54%)
May 03, 2016 402.50 463.00 382.50 454.50 3,004 -11.00(-2.36%)
May 02, 2016 463.00 480.50 445.50 465.50 2,353 +7.00(+1.53%)
Apr 29, 2016 457.00 462.00 431.50 458.50 1,851 -4.00(-0.86%)
Apr 28, 2016 464.50 467.00 454.50 462.50 920 +2.00(+0.43%)
Apr 27, 2016 456.00 456.00 448.50 460.50 1,519 -1.00(-0.22%)
Apr 26, 2016 466.00 471.00 455.00 461.50 1,328 -4.50(-0.97%)
Apr 25, 2016 493.00 494.00 462.50 466.00 1,068 -26.00(-5.28%)
Apr 22, 2016 492.50 501.00 483.00 492.00 746 +0.00(+0.00%)
Apr 21, 2016 500.00 504.50 487.00 492.00 1,435 -6.50(-1.30%)
Apr 20, 2016 498.00 504.50 490.00 498.50 3,529 +4.50(+0.91%)
Apr 19, 2016 502.00 502.00 483.50 494.00 1,557 -4.50(-0.90%)
Apr 18, 2016 484.50 500.00 484.50 498.50 1,772 +11.00(+2.26%)
Apr 15, 2016 475.50 491.50 468.00 487.50 1,891 +12.00(+2.52%)
Apr 14, 2016 490.00 493.50 474.50 475.50 799 -13.00(-2.66%)
Apr 13, 2016 458.50 493.00 454.00 488.50 1,852 +31.00(+6.78%)
Apr 12, 2016 430.00 483.00 430.00 457.50 9,043 -72.50(-13.68%)
Apr 11, 2016 551.50 554.00 516.55 530.00 1,799 -16.00(-2.93%)
Apr 08, 2016 550.00 565.00 532.00 546.00 2,348 +0.50(+0.09%)
Apr 07, 2016 508.50 549.50 501.50 545.50 2,279 +35.00(+6.86%)
Apr 06, 2016 477.50 524.00 467.00 510.50 7,359 +36.00(+7.59%)
Apr 05, 2016 484.50 499.00 474.50 474.50 1,294 -13.00(-2.67%)
Apr 04, 2016 487.00 505.50 479.50 487.50 887 -0.50(-0.10%)
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.