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, 2019 5400 5900 5400 5850 131 +400.00(+7.34%)
Dec 30, 2019 5600 6150 5400 5450 229 -50.00(-0.91%)
Dec 27, 2019 5400 5700 5300 5500 91 +100.00(+1.85%)
Dec 26, 2019 5600 5750 5300 5400 92 -250.00(-4.42%)
Dec 24, 2019 5500 5800 5250 5650 86 +250.00(+4.63%)
Dec 23, 2019 5000 5500 5000 5400 152 +450.00(+9.09%)
Dec 20, 2019 5400 5575 4936 4950 262 -400.00(-7.48%)
Dec 19, 2019 5600 5750 5250 5350 108 -150.00(-2.73%)
Dec 18, 2019 5250 5550 5200 5500 128 +150.00(+2.80%)
Dec 17, 2019 5500 5650 5000 5350 216 +550.00(+11.46%)
Dec 16, 2019 5750 5950 4556 4800 243 -950.00(-16.52%)
Dec 13, 2019 5700 5900 5650 5750 77 -50.00(-0.86%)
Dec 12, 2019 6050 6100 5700 5800 109 -150.00(-2.52%)
Dec 11, 2019 6100 6250 5800 5950 60 -200.00(-3.25%)
Dec 10, 2019 6250 6650 6100 6150 104 -150.00(-2.38%)
Dec 09, 2019 6200 6450 6000 6300 72 +50.00(+0.80%)
Dec 06, 2019 6150 6500 6150 6250 42 +200.00(+3.31%)
Dec 05, 2019 6150 6450 5850 6050 82 -50.00(-0.82%)
Dec 04, 2019 6450 6700 6050 6100 125 -300.00(-4.69%)
Dec 03, 2019 6350 6850 6350 6400 101 +50.00(+0.79%)
Dec 02, 2019 6900 6950 6250 6350 91 -450.00(-6.62%)
Nov 29, 2019 6650 7022 6650 6800 41 +200.00(+3.03%)
Nov 27, 2019 6550 6850 6400 6600 114 -150.00(-2.22%)
Nov 26, 2019 6900 7150 6250 6750 177 -350.00(-4.93%)
Nov 25, 2019 7500 7750 6800 7100 195 -600.00(-7.79%)
Nov 22, 2019 8100 8190 7250 7700 281 -450.00(-5.52%)
Nov 21, 2019 9100 9100 7900 8150 131 -750.00(-8.43%)
Nov 20, 2019 9950 9950 8850 8900 113 -100.00(-1.11%)
Nov 19, 2019 8550 9250 8400 9000 62 +250.00(+2.86%)
Nov 18, 2019 8800 8800 7900 8750 102 -50.00(-0.57%)
Nov 15, 2019 7750 9225 7700 8800 210 +1250.00(+16.56%)
Nov 14, 2019 8300 8949 7550 7550 163 -900.00(-10.65%)
Nov 13, 2019 9500 9750 8250 8450 288 -1300.00(-13.33%)
Nov 12, 2019 10950 11600 9200 9750 416 -3750.00(-27.78%)
Nov 11, 2019 13150 13950 12900 13500 58 +200.00(+1.50%)
Nov 08, 2019 13050 13850 12600 13300 57 +150.00(+1.14%)
Nov 07, 2019 13850 14100 12950 13150 70 -450.00(-3.31%)
Nov 06, 2019 14500 14500 13300 13600 72 -850.00(-5.88%)
Nov 05, 2019 14500 15000 13900 14450 129 -250.00(-1.70%)
Nov 04, 2019 13700 15750 13700 14700 257 +1150.00(+8.49%)
Nov 01, 2019 12400 13750 12200 13550 95 +1300.00(+10.61%)
Oct 31, 2019 12300 12550 12150 12250 42 -200.00(-1.61%)
Oct 30, 2019 12450 12750 11900 12450 28 +50.00(+0.40%)
Oct 29, 2019 12800 13250 12350 12400 79 -350.00(-2.75%)
Oct 28, 2019 12250 13100 12100 12750 63 +700.00(+5.81%)
Oct 25, 2019 11750 12350 11700 12050 69 +150.00(+1.26%)
Oct 24, 2019 12100 12100 11600 11900 54 -50.00(-0.42%)
Oct 23, 2019 11850 12400 11650 11950 44 +100.00(+0.84%)
Oct 22, 2019 12900 12900 11600 11850 94 -1000.00(-7.78%)
Oct 21, 2019 12600 12900 12200 12850 46 +150.00(+1.18%)
Oct 18, 2019 13000 13250 12200 12700 57 -350.00(-2.68%)
Oct 17, 2019 13450 13700 12900 13050 63 -450.00(-3.33%)
Oct 16, 2019 13400 13750 13150 13500 117 +0.00(+0.00%)
Oct 15, 2019 13000 13500 12783 13500 56 +500.00(+3.85%)
Oct 14, 2019 12750 13850 12650 13000 81 +200.00(+1.56%)
Oct 11, 2019 12300 13400 12074 12800 156 +650.00(+5.35%)
Oct 10, 2019 11200 12250 11050 12150 89 +800.00(+7.05%)
Oct 09, 2019 11500 11744 11200 11350 75 -150.00(-1.30%)
Oct 08, 2019 12000 12249 11400 11500 56 -450.00(-3.77%)
Oct 07, 2019 12100 12550 11750 11950 56 -250.00(-2.05%)
Oct 04, 2019 12450 12696 11650 12200 60 -100.00(-0.81%)
Oct 03, 2019 11500 12500 11450 12300 83 +600.00(+5.13%)
Oct 02, 2019 11800 11900 10750 11700 98 -250.00(-2.09%)
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.