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

T2 Biosystems CS (NQ: TTOO )

2.740 -0.020 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 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%)
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.