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

T2 Biosystems CS (NQ: TTOO )

2.840 +0.100 (+3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2015 793.50 799.70 772.00 776.00 1,746 -13.50(-1.71%)
Mar 30, 2015 791.00 810.00 788.00 789.50 1,185 -9.50(-1.19%)
Mar 27, 2015 787.50 808.50 783.00 799.00 1,332 +16.00(+2.04%)
Mar 26, 2015 800.00 800.00 775.30 783.00 2,031 -17.50(-2.19%)
Mar 25, 2015 834.50 839.00 787.50 800.50 2,615 -34.50(-4.13%)
Mar 24, 2015 828.00 849.50 826.00 835.00 1,270 +8.50(+1.03%)
Mar 23, 2015 834.50 837.50 812.50 826.50 1,538 -12.00(-1.43%)
Mar 20, 2015 837.50 847.50 813.50 838.50 3,077 -9.50(-1.12%)
Mar 19, 2015 837.50 855.50 827.50 848.00 3,608 +12.50(+1.50%)
Mar 18, 2015 850.00 868.40 815.00 835.50 6,976 +38.50(+4.83%)
Mar 17, 2015 787.50 822.79 775.00 797.00 7,683 +45.00(+5.98%)
Mar 16, 2015 750.00 765.25 738.50 752.00 3,865 +1.50(+0.20%)
Mar 13, 2015 750.00 754.50 746.04 750.50 1,511 +1.50(+0.20%)
Mar 12, 2015 766.00 768.50 741.50 749.00 3,890 -14.50(-1.90%)
Mar 11, 2015 761.00 780.50 750.50 763.50 2,236 +8.00(+1.06%)
Mar 10, 2015 775.00 775.25 744.00 755.50 2,267 -22.50(-2.89%)
Mar 09, 2015 757.00 782.50 750.00 778.00 1,403 +23.50(+3.11%)
Mar 06, 2015 753.50 767.50 745.00 754.50 2,221 -2.00(-0.26%)
Mar 05, 2015 750.50 787.90 740.00 756.50 2,754 +3.50(+0.46%)
Mar 04, 2015 750.00 762.50 742.00 753.00 2,719 -7.00(-0.92%)
Mar 03, 2015 788.00 799.90 759.50 760.00 2,212 -28.00(-3.55%)
Mar 02, 2015 804.50 829.00 735.50 788.00 5,350 -41.00(-4.95%)
Feb 27, 2015 832.50 838.50 825.00 829.00 962 -8.00(-0.96%)
Feb 26, 2015 842.50 845.00 835.00 837.00 739 -4.00(-0.48%)
Feb 25, 2015 848.50 858.50 830.00 841.00 2,438 -5.50(-0.65%)
Feb 24, 2015 825.00 847.50 825.00 846.50 3,479 +21.00(+2.54%)
Feb 23, 2015 877.50 877.50 825.00 825.50 3,209 -50.50(-5.76%)
Feb 20, 2015 935.50 935.50 856.50 876.00 2,040 -56.50(-6.06%)
Feb 19, 2015 964.50 1000 925.00 932.50 1,916 -59.50(-6.00%)
Feb 18, 2015 987.50 1025 978.50 992.00 778 -8.50(-0.85%)
Feb 17, 2015 990.00 1000 989.00 1000 532 +3.00(+0.30%)
Feb 13, 2015 1008 997.50 997.50 997.50 1,052 -7.50(-0.75%)
Feb 12, 2015 987.50 1010 987.50 1005 366 +18.00(+1.82%)
Feb 11, 2015 985.00 992.50 959.50 987.00 785 +8.00(+0.82%)
Feb 10, 2015 1015 1023 975.00 979.00 609 -37.00(-3.64%)
Feb 09, 2015 1010 1035 1010 1016 423 -3.50(-0.34%)
Feb 06, 2015 1050 1052 1001 1020 1,787 -26.00(-2.49%)
Feb 05, 2015 977.50 1050 963.00 1046 1,354 +69.50(+7.12%)
Feb 04, 2015 1048 1050 960.00 976.00 1,056 -74.00(-7.05%)
Feb 03, 2015 1046 1111 1042 1050 2,526 -19.00(-1.78%)
Feb 02, 2015 1090 1097 1043 1069 669 -12.50(-1.16%)
Jan 30, 2015 1098 1130 1075 1082 1,274 -29.50(-2.66%)
Jan 29, 2015 1075 1114 1075 1111 1,036 +20.50(+1.88%)
Jan 28, 2015 1053 1108 1050 1090 933 +19.50(+1.82%)
Jan 27, 2015 1078 1094 988.00 1071 647 -5.50(-0.51%)
Jan 26, 2015 998.50 1100 997.00 1076 1,205 +73.00(+7.27%)
Jan 23, 2015 1070 1093 1004 1004 565 -71.50(-6.65%)
Jan 22, 2015 1076 1100 1050 1075 555 +0.50(+0.05%)
Jan 21, 2015 1096 1100 1053 1074 418 -30.00(-2.72%)
Jan 20, 2015 1125 1128 1056 1104 655 -10.50(-0.94%)
Jan 16, 2015 1132 1138 1025 1115 1,098 -21.50(-1.89%)
Jan 15, 2015 1170 1202 1116 1136 581 -33.50(-2.86%)
Jan 14, 2015 1145 1200 1131 1170 4,383 +25.00(+2.18%)
Jan 13, 2015 1116 1150 1106 1145 1,352 +55.50(+5.09%)
Jan 12, 2015 1098 1127 1065 1090 597 +33.00(+3.12%)
Jan 09, 2015 995.50 1070 991.00 1056 1,699 +57.50(+5.76%)
Jan 08, 2015 935.00 1000 897.50 999.00 615 +73.00(+7.88%)
Jan 07, 2015 942.00 942.00 895.00 926.00 687 -6.00(-0.64%)
Jan 06, 2015 997.00 1025 922.50 932.00 945 -65.00(-6.52%)
Jan 05, 2015 957.00 999.00 932.50 997.00 1,798 +31.00(+3.21%)
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.