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

T2 Biosystems CS (NQ: TTOO )

2.100 +0.040 (+1.94%)
Streaming Delayed Price Updated: 2:15 PM EDT, Sep 24, 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 (%)
Nov 30, 2015 58750 59850 57645 58950 16 +750.00(+1.29%)
Nov 27, 2015 57750 58600 57600 58200 6 +300.00(+0.52%)
Nov 25, 2015 56750 57900 57900 57900 21 +1250.00(+2.21%)
Nov 24, 2015 55550 56902 55200 56650 22 +1250.00(+2.26%)
Nov 23, 2015 53450 55932 53450 55400 32 +2700.00(+5.12%)
Nov 20, 2015 51650 54150 50150 52700 8 +1350.00(+2.63%)
Nov 19, 2015 52650 52650 50500 51350 7 -1100.00(-2.10%)
Nov 18, 2015 50850 53700 50650 52450 11 +1250.00(+2.44%)
Nov 17, 2015 54250 54550 50300 51200 14 -2800.00(-5.19%)
Nov 16, 2015 54400 55000 52300 54000 7 -350.00(-0.64%)
Nov 13, 2015 50700 55300 49650 54350 19 +3350.00(+6.57%)
Nov 12, 2015 52650 53150 50400 51000 10 -2350.00(-4.40%)
Nov 11, 2015 54700 55400 52775 53350 16 -1350.00(-2.47%)
Nov 10, 2015 55450 55450 52800 54700 11 +100.00(+0.18%)
Nov 09, 2015 55500 56000 53825 54600 11 +50.00(+0.09%)
Nov 06, 2015 53750 55550 52500 54550 11 +100.00(+0.18%)
Nov 05, 2015 55000 56900 52700 54450 7 -550.00(-1.00%)
Nov 04, 2015 55700 57200 51550 55000 16 -350.00(-0.63%)
Nov 03, 2015 57650 57700 47650 55350 49 -2050.00(-3.57%)
Nov 02, 2015 55100 58200 54250 57400 26 +1800.00(+3.24%)
Oct 30, 2015 55450 56400 54000 55600 22 +0.00(+0.00%)
Oct 29, 2015 58350 60550 55150 55600 11 -2750.00(-4.71%)
Oct 28, 2015 56550 59850 55928 58350 12 +1150.00(+2.01%)
Oct 27, 2015 58450 59950 55250 57200 27 +1000.00(+1.78%)
Oct 26, 2015 59050 59550 56050 56200 35 -2950.00(-4.99%)
Oct 23, 2015 59350 60150 57050 59150 43 +650.00(+1.11%)
Oct 22, 2015 58950 60550 56550 58500 26 -100.00(-0.17%)
Oct 21, 2015 56750 60750 54950 58600 26 +2400.00(+4.27%)
Oct 20, 2015 56650 57209 54750 56200 13 -250.00(-0.44%)
Oct 19, 2015 54150 56600 53250 56450 12 +2400.00(+4.44%)
Oct 16, 2015 57000 58700 52525 54050 15 -2500.00(-4.42%)
Oct 15, 2015 54250 57150 54200 56550 10 +2450.00(+4.53%)
Oct 14, 2015 54600 57000 52200 54100 20 -300.00(-0.55%)
Oct 13, 2015 56200 58200 53800 54400 13 -2950.00(-5.14%)
Oct 12, 2015 58450 58450 53700 57350 6 -1000.00(-1.71%)
Oct 09, 2015 60250 60550 58150 58350 6 -1550.00(-2.59%)
Oct 08, 2015 59950 61475 57650 59900 14 -700.00(-1.16%)
Oct 07, 2015 57600 61150 57600 60600 26 +3050.00(+5.30%)
Oct 06, 2015 55150 57600 52100 57550 28 +2950.00(+5.40%)
Oct 05, 2015 48850 55550 47750 54600 20 +6950.00(+14.59%)
Oct 02, 2015 44050 47800 43750 47650 10 +3050.00(+6.84%)
Oct 01, 2015 43950 49320 42800 44600 16 +800.00(+1.83%)
Sep 30, 2015 44550 47430 42250 43800 46 -450.00(-1.02%)
Sep 29, 2015 46050 48000 43550 44250 24 -2050.00(-4.43%)
Sep 28, 2015 50250 50400 45550 46300 19 -4650.00(-9.13%)
Sep 25, 2015 55750 58480 50000 50950 30 -4000.00(-7.28%)
Sep 24, 2015 55250 58690 53750 54950 16 -950.00(-1.70%)
Sep 23, 2015 56300 58530 55000 55900 24 -450.00(-0.80%)
Sep 22, 2015 59650 60690 55500 56350 15 -4500.00(-7.40%)
Sep 21, 2015 66250 69600 57025 60850 30 -1850.00(-2.95%)
Sep 18, 2015 61300 65550 61300 62700 33 -550.00(-0.87%)
Sep 17, 2015 61450 65000 60600 63250 19 +1750.00(+2.85%)
Sep 16, 2015 62800 64350 60050 61500 21 -900.00(-1.44%)
Sep 15, 2015 60300 63750 58000 62400 15 +1900.00(+3.14%)
Sep 14, 2015 61100 61100 59250 60500 7 -450.00(-0.74%)
Sep 11, 2015 59650 61500 57700 60950 9 +850.00(+1.41%)
Sep 10, 2015 59350 60500 57550 60100 14 +150.00(+0.25%)
Sep 09, 2015 60150 60900 57500 59950 13 -50.00(-0.08%)
Sep 08, 2015 56850 60750 56150 60000 15 +4100.00(+7.33%)
Sep 04, 2015 54200 55900 55900 55900 10 +600.00(+1.08%)
Sep 03, 2015 57700 57900 54750 55300 36 +200.00(+0.36%)
Sep 02, 2015 56500 56500 52600 55100 14 -2000.00(-3.50%)
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.