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 (%)
Oct 31, 2017 193.50 196.95 183.50 186.50 2,314 -6.00(-3.12%)
Oct 30, 2017 199.00 200.00 191.00 192.50 1,620 -5.50(-2.78%)
Oct 27, 2017 202.00 204.50 191.50 198.00 4,836 -3.50(-1.74%)
Oct 26, 2017 202.50 204.00 192.50 201.50 2,246 -3.00(-1.47%)
Oct 25, 2017 201.00 205.00 192.00 204.50 4,262 +3.50(+1.74%)
Oct 24, 2017 190.50 202.50 180.14 201.00 6,722 +11.00(+5.79%)
Oct 23, 2017 203.50 204.50 189.98 190.00 4,343 -12.50(-6.17%)
Oct 20, 2017 204.00 205.50 201.00 202.50 1,342 -1.00(-0.49%)
Oct 19, 2017 208.00 212.00 197.50 203.50 4,879 -6.00(-2.86%)
Oct 18, 2017 219.00 225.00 207.50 209.50 5,343 -1.00(-0.48%)
Oct 17, 2017 214.00 217.50 208.41 210.50 4,287 -2.50(-1.17%)
Oct 16, 2017 213.50 217.50 208.50 213.00 3,576 +2.50(+1.19%)
Oct 13, 2017 213.00 214.50 207.50 210.50 5,383 +0.50(+0.24%)
Oct 12, 2017 219.00 219.00 208.50 210.00 3,351 -8.00(-3.67%)
Oct 11, 2017 215.00 219.50 209.00 218.00 2,798 +4.50(+2.11%)
Oct 10, 2017 219.50 226.50 211.00 213.50 2,747 -2.50(-1.16%)
Oct 09, 2017 222.50 226.50 215.50 216.00 2,377 -7.50(-3.36%)
Oct 06, 2017 235.00 237.50 220.50 223.50 6,077 -6.50(-2.83%)
Oct 05, 2017 227.50 243.00 227.00 230.00 7,462 +3.00(+1.32%)
Oct 04, 2017 235.00 235.64 223.50 227.00 5,080 +1.00(+0.44%)
Oct 03, 2017 220.00 236.45 218.00 226.00 6,136 +10.50(+4.87%)
Oct 02, 2017 212.00 219.00 211.00 215.50 2,551 +5.50(+2.62%)
Sep 29, 2017 225.00 225.00 210.00 210.00 5,219 -14.50(-6.46%)
Sep 28, 2017 226.00 231.49 223.50 224.50 2,455 +0.00(+0.00%)
Sep 27, 2017 230.50 232.50 223.31 224.50 3,645 -4.50(-1.97%)
Sep 26, 2017 235.00 235.00 219.50 229.00 5,399 +5.00(+2.23%)
Sep 25, 2017 212.50 227.50 212.50 224.00 4,015 +9.50(+4.43%)
Sep 22, 2017 207.50 216.00 206.50 214.50 2,624 +6.50(+3.12%)
Sep 21, 2017 214.50 215.50 207.50 208.00 3,634 -5.00(-2.35%)
Sep 20, 2017 219.00 227.00 210.00 213.00 6,570 -9.50(-4.27%)
Sep 19, 2017 230.50 234.50 220.00 222.50 6,679 -7.50(-3.26%)
Sep 18, 2017 235.00 235.00 222.50 230.00 10,266 +4.00(+1.77%)
Sep 15, 2017 205.50 246.00 205.50 226.00 109,820 -78.00(-25.66%)
Sep 14, 2017 336.00 336.93 294.50 304.00 9,706 -35.00(-10.32%)
Sep 13, 2017 288.00 349.50 280.56 339.00 11,130 +58.00(+20.64%)
Sep 12, 2017 259.50 291.00 255.62 281.00 5,916 +21.50(+8.29%)
Sep 11, 2017 234.50 270.00 232.50 259.50 5,140 +22.50(+9.49%)
Sep 08, 2017 240.50 246.00 233.50 237.00 1,816 -6.00(-2.47%)
Sep 07, 2017 228.50 243.50 216.66 243.00 1,737 +17.00(+7.52%)
Sep 06, 2017 219.41 233.15 219.41 226.00 2,666 +8.00(+3.67%)
Sep 05, 2017 218.00 222.40 211.82 218.00 1,253 +0.50(+0.23%)
Sep 01, 2017 215.50 217.50 206.50 217.50 1,486 +8.00(+3.82%)
Aug 31, 2017 206.50 218.50 206.50 209.50 1,511 +1.50(+0.72%)
Aug 30, 2017 215.00 215.00 199.50 208.00 3,144 +0.50(+0.24%)
Aug 29, 2017 208.50 220.25 205.50 207.50 2,238 -3.00(-1.43%)
Aug 28, 2017 200.50 215.00 200.00 210.50 2,175 +10.50(+5.25%)
Aug 25, 2017 208.00 214.00 196.50 200.00 1,302 -6.00(-2.91%)
Aug 24, 2017 209.00 215.50 199.50 206.00 1,694 +8.50(+4.30%)
Aug 23, 2017 200.00 200.00 187.50 197.50 1,831 -2.00(-1.00%)
Aug 22, 2017 211.50 214.54 194.05 199.50 1,973 -9.50(-4.55%)
Aug 21, 2017 200.00 209.00 193.50 209.00 1,251 +9.50(+4.76%)
Aug 18, 2017 194.00 203.50 187.55 199.50 2,265 +4.50(+2.31%)
Aug 17, 2017 206.00 207.47 183.00 195.00 2,721 -10.00(-4.88%)
Aug 16, 2017 208.50 220.00 203.50 205.00 4,761 -2.00(-0.97%)
Aug 15, 2017 200.00 207.50 187.50 207.00 5,758 +11.50(+5.88%)
Aug 14, 2017 163.00 203.50 163.00 195.50 10,892 +32.00(+19.57%)
Aug 11, 2017 153.00 167.00 153.00 163.50 3,728 +10.00(+6.51%)
Aug 10, 2017 149.00 154.00 146.50 153.50 2,053 +4.50(+3.02%)
Aug 09, 2017 145.50 149.50 140.00 149.00 2,924 +1.00(+0.68%)
Aug 08, 2017 156.50 161.22 145.00 148.00 1,826 -7.00(-4.52%)
Aug 07, 2017 149.50 157.50 143.00 155.00 7,011 +6.00(+4.03%)
Aug 04, 2017 127.50 151.72 127.50 149.00 5,901 +20.00(+15.50%)
Aug 03, 2017 131.50 132.50 127.50 129.00 882 -2.00(-1.53%)
Aug 02, 2017 131.50 133.50 128.00 131.00 749 -0.50(-0.38%)
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.