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

T2 Biosystems CS (NQ: TTOO )

2.000 +0.020 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Dec 31, 2015 54300 54700 54700 54700 29 -100.00(-0.18%)
Dec 30, 2015 54050 55650 52876 54800 23 +1100.00(+2.05%)
Dec 29, 2015 52850 53950 51700 53700 14 +950.00(+1.80%)
Dec 28, 2015 52250 53500 51750 52750 15 +250.00(+0.48%)
Dec 24, 2015 53700 52500 52500 52500 9 -1350.00(-2.51%)
Dec 23, 2015 53750 54550 52350 53850 44 +500.00(+0.94%)
Dec 22, 2015 53750 54450 52550 53350 22 -150.00(-0.28%)
Dec 21, 2015 53300 54700 52050 53500 33 -250.00(-0.47%)
Dec 18, 2015 52100 54300 51100 53750 89 +1600.00(+3.07%)
Dec 17, 2015 53100 54550 50950 52150 21 -950.00(-1.79%)
Dec 16, 2015 49000 53500 48475 53100 33 +4600.00(+9.48%)
Dec 15, 2015 47500 49575 47450 48500 40 +1750.00(+3.74%)
Dec 14, 2015 49350 49450 46750 46750 33 -1100.00(-2.30%)
Dec 11, 2015 48750 50200 47850 47850 58 -900.00(-1.85%)
Dec 10, 2015 47300 49700 45750 48750 48 +2850.00(+6.21%)
Dec 09, 2015 45750 47050 45750 45900 28 -350.00(-0.76%)
Dec 08, 2015 44550 47600 44450 46250 50 +1250.00(+2.78%)
Dec 07, 2015 46500 46664 44350 45000 80 -1250.00(-2.70%)
Dec 04, 2015 46750 48150 45300 46250 368 -4050.00(-8.05%)
Dec 03, 2015 54900 55900 50006 50300 44 -4650.00(-8.46%)
Dec 02, 2015 55000 57050 53550 54950 52 -3900.00(-6.63%)
Dec 01, 2015 59650 60000 58100 58850 7 -100.00(-0.17%)
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%)
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.