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

T2 Biosystems CS (NQ: TTOO )

3.050 -0.190 (-5.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jul 29, 2022 6.145 6.150 5.875 6.030 250,724 -0.10(-1.71%)
Jul 28, 2022 6.580 6.700 5.750 6.135 451,685 -0.58(-8.71%)
Jul 27, 2022 6.705 6.990 6.525 6.720 638,395 +0.14(+2.21%)
Jul 26, 2022 6.750 6.960 6.510 6.575 483,228 -0.25(-3.66%)
Jul 25, 2022 6.900 7.125 6.565 6.825 330,079 -0.04(-0.58%)
Jul 22, 2022 7.060 7.110 6.810 6.865 177,659 -0.31(-4.32%)
Jul 21, 2022 7.210 7.245 7.005 7.175 174,375 -0.03(-0.42%)
Jul 20, 2022 7.265 7.550 7.100 7.205 272,463 -0.00(-0.07%)
Jul 19, 2022 7.200 7.340 7.000 7.210 251,393 +0.16(+2.20%)
Jul 18, 2022 6.960 7.200 6.900 7.055 338,375 +0.08(+1.15%)
Jul 15, 2022 7.000 7.050 6.770 6.975 256,705 -0.04(-0.64%)
Jul 14, 2022 7.000 7.320 6.945 7.020 218,979 -0.43(-5.77%)
Jul 13, 2022 7.000 7.500 6.650 7.450 294,567 -0.20(-2.61%)
Jul 12, 2022 8.000 8.125 7.505 7.650 713,640 +0.02(+0.20%)
Jul 11, 2022 8.515 8.835 7.460 7.635 1,282,383 +0.08(+0.99%)
Jul 08, 2022 7.980 8.535 7.435 7.560 722,517 -0.48(-5.97%)
Jul 07, 2022 8.000 8.600 7.745 8.040 277,061 +0.09(+1.13%)
Jul 06, 2022 8.790 8.900 7.555 7.950 299,043 -1.50(-15.87%)
Jul 05, 2022 8.500 9.500 8.200 9.450 111,551 +0.95(+11.18%)
Jul 01, 2022 8.570 8.700 8.210 8.500 58,245 +0.43(+5.26%)
Jun 30, 2022 8.870 9.150 7.850 8.075 121,265 -0.68(-7.71%)
Jun 29, 2022 8.500 9.240 7.875 8.750 220,879 +0.45(+5.42%)
Jun 28, 2022 9.000 9.435 8.275 8.300 42,851 -0.75(-8.29%)
Jun 27, 2022 8.650 9.240 8.400 9.050 44,723 +1.55(+20.67%)
Jun 24, 2022 9.000 9.250 7.500 7.500 53,477 -1.40(-15.78%)
Jun 23, 2022 8.500 9.000 8.255 8.905 34,216 +0.40(+4.76%)
Jun 22, 2022 8.750 9.350 8.230 8.500 71,890 +0.09(+1.07%)
Jun 21, 2022 9.000 9.400 8.255 8.410 140,298 -0.09(-1.06%)
Jun 17, 2022 8.000 9.685 8.000 8.500 228,130 +0.46(+5.66%)
Jun 16, 2022 8.500 8.600 7.785 8.045 133,124 -0.46(-5.35%)
Jun 15, 2022 7.515 8.560 7.515 8.500 74,979 +0.99(+13.18%)
Jun 14, 2022 8.500 8.545 7.500 7.510 65,280 -0.94(-11.12%)
Jun 13, 2022 9.000 9.175 8.325 8.450 48,530 -0.78(-8.45%)
Jun 10, 2022 9.985 9.995 9.000 9.230 68,319 -0.22(-2.33%)
Jun 09, 2022 9.500 9.980 9.205 9.450 45,904 +0.05(+0.59%)
Jun 08, 2022 9.500 9.500 9.000 9.395 31,872 +0.38(+4.22%)
Jun 07, 2022 9.075 9.690 8.975 9.015 59,033 -0.48(-5.11%)
Jun 06, 2022 9.715 10.06 9.450 9.500 18,396 -0.12(-1.25%)
Jun 03, 2022 10.00 10.00 9.500 9.620 22,629 -0.38(-3.80%)
Jun 02, 2022 9.935 10.00 9.460 10.00 28,588 +0.17(+1.73%)
Jun 01, 2022 10.24 10.30 9.610 9.830 31,836 -0.29(-2.87%)
May 31, 2022 10.50 10.95 9.630 10.12 75,220 -0.33(-3.11%)
May 27, 2022 10.00 10.49 10.00 10.45 34,914 +0.52(+5.24%)
May 26, 2022 10.00 10.45 9.750 9.925 22,743 +0.18(+1.85%)
May 25, 2022 10.29 10.49 9.610 9.745 20,324 -0.45(-4.41%)
May 24, 2022 11.00 11.00 10.00 10.20 27,195 -0.30(-2.90%)
May 23, 2022 11.50 11.50 10.30 10.50 29,947 -0.34(-3.14%)
May 20, 2022 11.68 12.00 10.55 10.84 52,041 +0.24(+2.26%)
May 19, 2022 10.50 11.13 10.25 10.60 20,192 +0.21(+1.97%)
May 18, 2022 11.25 11.50 9.995 10.39 45,641 -0.85(-7.52%)
May 17, 2022 11.44 11.78 10.50 11.24 35,542 +0.55(+5.14%)
May 16, 2022 11.50 12.00 10.69 10.69 21,185 -0.66(-5.81%)
May 13, 2022 12.50 13.43 11.01 11.35 103,259 -0.40(-3.40%)
May 12, 2022 11.00 12.25 10.55 11.75 35,447 +1.06(+9.92%)
May 11, 2022 12.05 12.85 10.69 10.69 53,427 -1.54(-12.59%)
May 10, 2022 14.00 14.22 12.20 12.23 32,296 -0.17(-1.37%)
May 09, 2022 15.50 15.85 12.40 12.40 74,678 -2.75(-18.15%)
May 06, 2022 18.00 18.00 15.03 15.15 64,819 -4.12(-21.38%)
May 05, 2022 19.00 20.00 18.80 19.27 25,502 -0.36(-1.81%)
May 04, 2022 19.05 19.62 18.70 19.62 18,635 +0.12(+0.62%)
May 03, 2022 20.50 20.50 18.81 19.50 22,240 -0.18(-0.91%)
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.