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

T2 Biosystems CS (NQ: TTOO )

3.670 +0.020 (+0.55%)
Streaming Delayed Price Updated: 2:31 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 (%)
Jul 31, 2018 294.00 306.50 290.50 299.50 8,705 +7.50(+2.57%)
Jul 30, 2018 287.50 304.50 287.50 292.00 9,364 +2.50(+0.86%)
Jul 27, 2018 311.00 318.50 288.00 289.50 13,750 -20.50(-6.61%)
Jul 26, 2018 297.50 317.50 295.50 310.00 13,568 +12.00(+4.03%)
Jul 25, 2018 302.00 306.00 294.75 298.00 21,778 -8.00(-2.61%)
Jul 24, 2018 329.00 334.29 303.50 306.00 30,174 -23.00(-6.99%)
Jul 23, 2018 331.00 336.99 326.18 329.00 7,727 -2.50(-0.75%)
Jul 20, 2018 344.50 347.00 330.05 331.50 9,614 -13.50(-3.91%)
Jul 19, 2018 349.50 354.25 341.00 345.00 7,376 -5.50(-1.57%)
Jul 18, 2018 350.50 355.50 335.50 350.50 7,404 -2.00(-0.57%)
Jul 17, 2018 359.50 362.40 350.00 352.50 7,477 -7.50(-2.08%)
Jul 16, 2018 383.00 387.00 353.50 360.00 10,160 -22.50(-5.88%)
Jul 13, 2018 385.25 371.55 382.50 7,379 +7.50(+2.00%)
Jul 12, 2018 376.50 384.50 369.07 375.00 4,928 +0.50(+0.13%)
Jul 11, 2018 376.00 380.00 369.75 374.50 6,743 -5.00(-1.32%)
Jul 10, 2018 380.00 383.50 369.00 379.50 8,982 +0.00(+0.00%)
Jul 09, 2018 388.50 393.37 373.00 379.50 10,941 -9.00(-2.32%)
Jul 06, 2018 391.00 396.00 383.50 388.50 7,500 -3.00(-0.77%)
Jul 05, 2018 381.50 394.88 375.00 391.50 9,793 +10.50(+2.76%)
Jul 03, 2018 381.00 381.00 381.00 0 -10.00(-2.56%)
Jul 02, 2018 382.50 395.75 363.76 391.00 9,703 +4.00(+1.03%)
Jun 29, 2018 405.50 405.50 383.50 387.00 14,940 -13.00(-3.25%)
Jun 28, 2018 398.00 400.50 389.50 400.00 7,865 +4.00(+1.01%)
Jun 27, 2018 409.50 415.00 395.00 396.00 16,152 -10.00(-2.46%)
Jun 26, 2018 404.50 410.50 387.00 406.00 13,500 +2.00(+0.50%)
Jun 25, 2018 418.00 427.50 393.25 404.00 33,035 -20.00(-4.72%)
Jun 22, 2018 392.50 425.00 392.50 424.00 79,371 +32.50(+8.30%)
Jun 21, 2018 410.00 418.45 382.50 391.50 18,905 -16.50(-4.04%)
Jun 20, 2018 432.50 452.00 369.50 408.00 25,639 -37.50(-8.42%)
Jun 19, 2018 458.50 463.50 440.50 445.50 15,865 -17.00(-3.68%)
Jun 18, 2018 479.50 480.50 460.00 462.50 11,971 -16.50(-3.44%)
Jun 15, 2018 472.00 472.00 479.00 21,241 +7.00(+1.48%)
Jun 14, 2018 458.00 482.00 458.00 472.00 14,525 +18.00(+3.96%)
Jun 13, 2018 460.50 471.50 453.50 454.00 13,936 -3.00(-0.66%)
Jun 12, 2018 465.50 484.45 456.05 457.00 18,100 -9.00(-1.93%)
Jun 11, 2018 471.50 492.00 463.00 466.00 25,493 -5.00(-1.06%)
Jun 08, 2018 420.50 482.50 420.50 471.00 32,750 +48.00(+11.35%)
Jun 07, 2018 427.50 430.00 390.00 423.00 28,470 -3.50(-0.82%)
Jun 06, 2018 442.50 449.00 417.50 426.50 17,302 -8.50(-1.95%)
Jun 05, 2018 460.50 464.00 427.50 435.00 26,611 -7.50(-1.69%)
Jun 04, 2018 422.50 449.00 403.50 442.50 50,139 +33.00(+8.06%)
Jun 01, 2018 392.50 430.00 375.50 409.50 56,871 +39.00(+10.53%)
May 31, 2018 402.50 407.00 366.00 370.50 92,116 -16.50(-4.26%)
May 30, 2018 379.50 422.49 371.25 387.00 45,241 -16.00(-3.97%)
May 29, 2018 450.00 452.50 376.00 403.00 37,927 -40.50(-9.13%)
May 25, 2018 443.50 443.50 443.50 0 +9.00(+2.07%)
May 24, 2018 434.50 441.00 420.50 434.50 7,110 -3.50(-0.80%)
May 23, 2018 437.50 449.00 425.00 438.00 6,422 -0.50(-0.11%)
May 22, 2018 430.00 448.50 423.52 438.50 9,773 +12.00(+2.81%)
May 21, 2018 430.50 448.50 417.05 426.50 15,555 +16.50(+4.02%)
May 18, 2018 358.00 413.50 358.00 410.00 25,507 +50.00(+13.89%)
May 17, 2018 363.00 375.00 359.50 360.00 9,495 -7.50(-2.04%)
May 16, 2018 354.00 374.00 351.00 367.50 7,482 +15.50(+4.40%)
May 15, 2018 355.00 358.39 343.00 352.00 6,687 -6.50(-1.81%)
May 14, 2018 371.00 384.50 355.50 358.50 6,234 -7.00(-1.92%)
May 11, 2018 355.00 386.00 355.00 365.50 10,716 +11.50(+3.25%)
May 10, 2018 347.00 357.50 338.00 354.00 10,362 +8.50(+2.46%)
May 09, 2018 358.00 358.00 323.00 345.50 15,161 +40.50(+13.28%)
May 08, 2018 308.00 308.00 293.50 305.00 3,540 -5.00(-1.61%)
May 07, 2018 320.50 328.50 306.00 310.00 2,314 -9.00(-2.82%)
May 04, 2018 312.50 322.00 308.00 319.00 2,183 +5.00(+1.59%)
May 03, 2018 311.00 314.00 299.50 314.00 3,184 +4.50(+1.45%)
May 02, 2018 299.00 317.87 295.50 309.50 2,459 +11.00(+3.69%)
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.