Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

T2 Biosystems CS (NQ: TTOO )

0.5799 -0.1318 (-18.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Aug 31, 2023 30.50 34.79 29.50 31.30 543,131 -1.10(-3.40%)
Aug 30, 2023 25.50 34.95 24.20 32.40 1,428,999 +5.24(+19.29%)
Aug 29, 2023 29.50 30.30 26.90 27.16 875,848 -6.34(-18.93%)
Aug 28, 2023 38.00 38.59 31.11 33.50 819,394 -3.25(-8.84%)
Aug 25, 2023 39.34 40.46 35.12 36.75 981,431 +1.56(+4.43%)
Aug 24, 2023 42.00 43.50 33.80 35.19 1,086,327 -12.59(-26.35%)
Aug 23, 2023 45.54 48.90 43.50 47.78 607,633 -0.25(-0.52%)
Aug 22, 2023 49.49 52.00 42.50 48.03 1,014,531 -4.54(-8.64%)
Aug 21, 2023 59.00 63.46 51.51 52.57 1,490,543 -3.43(-6.12%)
Aug 18, 2023 40.00 56.44 38.96 56.00 1,821,025 +10.67(+23.54%)
Aug 17, 2023 44.50 52.36 44.00 45.33 1,319,288 -11.55(-20.31%)
Aug 16, 2023 65.00 70.00 40.89 56.88 3,349,267 -2.23(-3.77%)
Aug 15, 2023 45.00 61.00 41.17 59.11 3,726,058 +20.11(+51.56%)
Aug 14, 2023 35.00 39.36 34.00 39.00 1,042,673 +5.21(+15.42%)
Aug 11, 2023 29.07 35.02 28.45 33.79 734,632 +1.08(+3.30%)
Aug 10, 2023 37.97 39.40 31.20 32.71 1,362,764 -1.54(-4.50%)
Aug 09, 2023 28.42 37.00 28.05 34.25 2,258,546 +3.25(+10.48%)
Aug 08, 2023 25.50 31.31 22.25 31.00 2,058,356 +6.53(+26.69%)
Aug 07, 2023 31.51 32.44 24.00 24.47 1,928,348 -0.53(-2.12%)
Aug 04, 2023 31.30 33.85 24.25 25.00 2,014,203 -10.00(-28.57%)
Aug 03, 2023 35.83 45.00 31.81 35.00 4,815,572 +10.70(+44.03%)
Aug 02, 2023 16.00 27.70 14.80 24.30 3,002,275 +8.55(+54.29%)
Aug 01, 2023 15.95 16.98 14.26 15.75 899,474 +1.00(+6.78%)
Jul 31, 2023 12.44 15.45 12.08 14.75 951,281 +3.15(+27.16%)
Jul 28, 2023 11.75 11.81 11.00 11.60 298,655 -0.07(-0.60%)
Jul 27, 2023 12.00 12.87 11.12 11.67 592,520 -0.22(-1.85%)
Jul 26, 2023 11.00 12.49 10.40 11.89 663,379 +0.69(+6.16%)
Jul 25, 2023 9.540 11.27 9.350 11.20 556,248 +1.77(+18.77%)
Jul 24, 2023 10.07 10.07 9.000 9.430 505,203 -0.64(-6.36%)
Jul 21, 2023 11.00 11.20 9.720 10.07 952,558 +0.06(+0.60%)
Jul 20, 2023 14.00 14.30 9.720 10.01 2,440,115 -0.21(-2.05%)
Jul 19, 2023 8.810 10.60 8.300 10.22 559,569 +1.02(+11.09%)
Jul 18, 2023 10.00 10.13 9.010 9.200 319,796 -1.08(-10.51%)
Jul 17, 2023 11.18 11.18 10.00 10.28 337,030 -0.85(-7.64%)
Jul 14, 2023 11.29 12.00 10.78 11.13 362,790 +0.38(+3.53%)
Jul 13, 2023 11.20 11.85 10.00 10.75 674,873 -1.88(-14.89%)
Jul 12, 2023 12.82 13.50 11.00 12.63 974,510 -2.36(-15.74%)
Jul 11, 2023 17.00 18.35 14.00 14.99 1,352,436 -0.81(-5.13%)
Jul 10, 2023 14.24 16.50 13.50 15.80 2,470,546 +4.30(+37.39%)
Jul 07, 2023 10.01 13.40 9.030 11.50 2,843,998 +3.20(+38.55%)
Jul 06, 2023 8.000 10.33 7.400 8.300 1,702,466 +0.90(+12.16%)
Jul 05, 2023 7.130 7.500 7.090 7.400 256,069 +0.30(+4.23%)
Jul 03, 2023 6.800 7.180 6.800 7.100 103,956 +0.04(+0.57%)
Jun 30, 2023 6.900 7.060 6.720 7.060 131,778 +0.06(+0.86%)
Jun 29, 2023 6.870 7.000 6.600 7.000 167,892 +0.13(+1.89%)
Jun 28, 2023 7.000 7.160 6.700 6.870 195,691 -0.24(-3.38%)
Jun 27, 2023 7.150 7.260 6.830 7.110 233,402 -0.03(-0.42%)
Jun 26, 2023 7.550 7.550 7.000 7.140 257,277 -0.46(-6.05%)
Jun 23, 2023 7.300 7.800 7.000 7.600 359,275 +0.21(+2.84%)
Jun 22, 2023 8.590 8.880 7.000 7.390 1,199,473 +0.17(+2.35%)
Jun 21, 2023 7.000 8.000 6.810 7.220 413,327 -0.77(-9.64%)
Jun 20, 2023 8.150 8.400 7.500 7.990 279,536 -0.71(-8.16%)
Jun 16, 2023 8.670 8.800 8.000 8.700 460,726 -0.20(-2.25%)
Jun 15, 2023 8.200 9.250 7.800 8.900 1,234,756 +1.40(+18.67%)
Jun 14, 2023 6.820 7.570 6.510 7.500 1,185,071 +1.27(+20.39%)
Jun 13, 2023 6.200 6.450 5.500 6.230 557,659 -0.17(-2.66%)
Jun 12, 2023 7.110 7.310 5.400 6.400 818,305 -0.66(-9.35%)
Jun 09, 2023 8.490 8.600 6.430 7.060 870,166 -1.19(-14.42%)
Jun 08, 2023 7.760 8.800 7.600 8.250 279,036 +0.18(+2.23%)
Jun 07, 2023 8.240 8.700 7.810 8.070 357,456 +0.18(+2.28%)
Jun 06, 2023 8.150 9.200 6.970 7.890 1,511,312 +0.89(+12.71%)
Jun 05, 2023 13.85 14.70 6.900 7.000 1,428,229 -3.20(-31.37%)
Jun 02, 2023 10.00 10.50 9.510 10.20 167,312 -0.40(-3.77%)
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.