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

T2 Biosystems CS (NQ: TTOO )

3.720 +0.070 (+1.92%)
Streaming Delayed Price Updated: 3:59 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 (%)
Nov 30, 2018 228.00 228.00 212.50 222.00 8,470 -7.50(-3.27%)
Nov 29, 2018 239.00 244.00 228.00 229.50 4,231 -9.50(-3.97%)
Nov 28, 2018 220.00 239.50 218.50 239.00 9,132 +21.00(+9.63%)
Nov 27, 2018 217.50 221.50 213.00 218.00 3,268 -1.50(-0.68%)
Nov 26, 2018 222.50 227.00 217.00 219.50 3,516 -2.00(-0.90%)
Nov 23, 2018 218.50 225.00 216.00 221.50 1,778 +2.50(+1.14%)
Nov 21, 2018 219.00 219.00 219.00 0 +0.50(+0.23%)
Nov 20, 2018 202.50 220.00 200.00 218.50 9,603 +11.00(+5.30%)
Nov 19, 2018 230.00 237.00 206.00 207.50 9,245 -24.00(-10.37%)
Nov 16, 2018 235.50 237.50 227.00 231.50 5,436 -3.50(-1.49%)
Nov 15, 2018 219.50 236.50 219.50 235.00 5,892 +16.00(+7.31%)
Nov 14, 2018 236.00 238.10 216.00 219.00 11,904 -17.00(-7.20%)
Nov 13, 2018 243.00 248.50 235.00 236.00 5,293 -7.00(-2.88%)
Nov 12, 2018 252.50 252.50 235.75 243.00 12,048 -11.00(-4.33%)
Nov 09, 2018 252.50 254.50 247.25 254.00 12,762 +1.50(+0.59%)
Nov 08, 2018 253.00 259.50 251.50 252.50 5,642 -4.00(-1.56%)
Nov 07, 2018 265.50 265.50 249.85 256.50 23,500 -0.50(-0.19%)
Nov 06, 2018 275.00 275.00 255.50 257.00 7,620 -18.00(-6.55%)
Nov 05, 2018 293.50 304.50 265.50 275.00 11,080 -17.00(-5.82%)
Nov 02, 2018 277.00 301.00 270.50 292.00 18,062 +28.00(+10.61%)
Nov 01, 2018 266.00 270.00 254.50 264.00 16,062 +1.50(+0.57%)
Oct 31, 2018 258.00 270.50 248.00 262.50 10,237 +7.00(+2.74%)
Oct 30, 2018 248.00 264.50 244.00 255.50 6,641 +4.50(+1.79%)
Oct 29, 2018 250.00 252.50 245.00 251.00 9,596 +3.00(+1.21%)
Oct 26, 2018 245.50 258.00 244.00 248.00 8,190 -2.50(-1.00%)
Oct 25, 2018 245.00 253.00 242.50 250.50 15,422 +5.50(+2.24%)
Oct 24, 2018 257.50 261.00 243.00 245.00 7,913 -12.00(-4.67%)
Oct 23, 2018 259.00 265.00 245.50 257.00 9,864 -7.00(-2.65%)
Oct 22, 2018 242.50 268.50 241.19 264.00 15,096 +27.00(+11.39%)
Oct 19, 2018 251.50 252.00 225.00 237.00 18,418 -13.00(-5.20%)
Oct 18, 2018 249.50 252.50 246.00 250.00 17,770 -0.50(-0.20%)
Oct 17, 2018 252.50 256.00 242.50 250.50 7,199 -1.50(-0.60%)
Oct 16, 2018 261.50 262.50 245.50 252.00 14,200 -12.00(-4.55%)
Oct 15, 2018 258.00 265.00 242.50 264.00 9,457 +7.00(+2.72%)
Oct 12, 2018 264.50 286.00 246.00 257.00 17,858 +1.50(+0.59%)
Oct 11, 2018 259.50 272.00 247.50 255.50 16,150 -6.50(-2.48%)
Oct 10, 2018 281.50 283.50 260.50 262.00 9,960 -22.50(-7.91%)
Oct 09, 2018 292.00 300.00 275.00 284.50 12,120 -10.25(-3.48%)
Oct 08, 2018 322.00 322.00 290.00 294.75 12,495 -28.25(-8.75%)
Oct 05, 2018 328.00 332.50 314.00 323.00 9,902 -3.50(-1.07%)
Oct 04, 2018 333.50 343.50 325.50 326.50 8,423 -16.50(-4.81%)
Oct 03, 2018 341.50 345.50 329.00 343.00 11,334 +2.00(+0.59%)
Oct 02, 2018 337.50 353.00 327.75 341.00 13,496 +5.00(+1.49%)
Oct 01, 2018 367.50 373.00 335.50 336.00 14,408 -36.50(-9.80%)
Sep 28, 2018 382.50 385.00 368.50 372.50 13,704 -7.00(-1.84%)
Sep 27, 2018 359.00 383.50 354.50 379.50 11,775 +23.00(+6.45%)
Sep 26, 2018 350.00 377.00 346.50 356.50 37,255 +31.50(+9.69%)
Sep 25, 2018 315.00 332.50 313.50 325.00 6,425 +9.00(+2.85%)
Sep 24, 2018 314.00 321.50 311.50 316.00 4,539 +0.00(+0.00%)
Sep 21, 2018 314.50 329.00 313.00 316.00 13,224 +4.50(+1.44%)
Sep 20, 2018 315.00 321.00 301.00 311.50 9,304 +5.00(+1.63%)
Sep 19, 2018 313.00 316.00 306.50 306.50 4,244 -8.50(-2.70%)
Sep 18, 2018 313.00 315.00 302.25 315.00 9,148 +1.50(+0.48%)
Sep 17, 2018 316.00 323.75 313.00 313.50 5,269 -2.50(-0.79%)
Sep 14, 2018 317.50 326.50 309.50 316.00 4,934 -1.50(-0.47%)
Sep 13, 2018 318.50 322.75 311.50 317.50 6,181 -0.50(-0.16%)
Sep 12, 2018 347.50 349.50 313.50 318.00 11,462 -31.00(-8.88%)
Sep 11, 2018 341.50 352.00 331.46 349.00 6,641 +9.00(+2.65%)
Sep 10, 2018 348.00 360.00 334.00 340.00 7,551 -6.50(-1.88%)
Sep 07, 2018 327.50 347.00 324.25 346.50 9,616 +18.50(+5.64%)
Sep 06, 2018 327.50 332.50 317.50 328.00 5,976 -0.50(-0.15%)
Sep 05, 2018 330.00 330.50 321.27 328.50 5,125 -3.00(-0.90%)
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.