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

T2 Biosystems CS (NQ: TTOO )

2.190 -0.010 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 30, 2022 133.00 142.97 127.00 142.00 2,432 -1.00(-0.70%)
Dec 29, 2022 116.00 144.00 115.00 143.00 5,583 +29.00(+25.44%)
Dec 28, 2022 115.00 127.00 108.01 114.00 8,185 +8.00(+7.55%)
Dec 27, 2022 110.00 112.99 105.00 106.00 1,089 -8.00(-7.02%)
Dec 23, 2022 115.00 117.38 113.00 114.00 689 -1.47(-1.27%)
Dec 22, 2022 119.00 120.76 112.01 115.47 548 -6.53(-5.35%)
Dec 21, 2022 113.00 132.00 112.01 122.00 3,444 +5.00(+4.27%)
Dec 20, 2022 113.00 117.00 112.00 117.00 848 -1.00(-0.85%)
Dec 19, 2022 122.00 122.00 115.00 118.00 1,154 -3.00(-2.48%)
Dec 16, 2022 135.00 135.00 121.00 121.00 1,557 -14.00(-10.37%)
Dec 15, 2022 142.00 142.50 135.00 135.00 1,130 -7.00(-4.93%)
Dec 14, 2022 142.00 147.00 141.00 142.00 367 -1.00(-0.70%)
Dec 13, 2022 148.00 152.00 143.00 143.00 676 -2.00(-1.38%)
Dec 12, 2022 147.00 148.63 144.66 145.00 571 -3.00(-2.03%)
Dec 09, 2022 147.00 155.99 147.00 148.00 2,228 -2.00(-1.33%)
Dec 08, 2022 145.00 151.79 145.00 150.00 748 +3.00(+2.04%)
Dec 07, 2022 149.00 153.00 143.47 147.00 1,278 -5.00(-3.29%)
Dec 06, 2022 158.00 160.00 150.00 152.00 2,390 -8.00(-5.00%)
Dec 05, 2022 172.00 174.00 157.00 160.00 1,637 -9.00(-5.33%)
Dec 02, 2022 169.00 174.00 167.00 169.00 1,044 -2.00(-1.17%)
Dec 01, 2022 165.00 173.38 165.00 171.00 1,348 +5.00(+3.01%)
Nov 30, 2022 163.00 170.00 163.00 166.00 699 +1.00(+0.61%)
Nov 29, 2022 163.00 170.00 163.00 165.00 1,234 +0.00(+0.00%)
Nov 28, 2022 175.00 175.00 161.00 165.00 1,095 -13.01(-7.31%)
Nov 25, 2022 171.00 181.00 170.29 178.01 526 +6.01(+3.49%)
Nov 23, 2022 168.00 172.00 165.00 172.00 1,051 +1.00(+0.58%)
Nov 22, 2022 177.00 177.00 169.80 171.00 1,275 -6.00(-3.39%)
Nov 21, 2022 181.00 181.50 176.00 177.00 1,022 -6.00(-3.28%)
Nov 18, 2022 193.00 196.68 181.00 183.00 1,024 -7.00(-3.68%)
Nov 17, 2022 196.00 202.00 190.00 190.00 807 -11.00(-5.47%)
Nov 16, 2022 202.00 210.00 196.01 201.00 780 -2.00(-0.99%)
Nov 15, 2022 214.00 234.76 202.00 203.00 3,020 -22.00(-9.78%)
Nov 14, 2022 190.00 230.00 190.00 225.00 6,599 +35.00(+18.42%)
Nov 11, 2022 183.00 190.00 173.00 190.00 3,659 +5.00(+2.70%)
Nov 10, 2022 180.00 185.00 173.00 185.00 1,567 +9.00(+5.11%)
Nov 09, 2022 176.00 180.00 171.00 176.00 699 -6.00(-3.30%)
Nov 08, 2022 184.00 184.25 174.00 182.00 867 -1.00(-0.55%)
Nov 07, 2022 175.00 187.00 175.00 183.00 1,853 +7.00(+3.98%)
Nov 04, 2022 179.00 179.00 173.00 176.00 539 +1.00(+0.57%)
Nov 03, 2022 173.00 176.00 170.00 175.00 570 +1.00(+0.57%)
Nov 02, 2022 183.00 183.00 172.00 174.00 979 -10.00(-5.43%)
Nov 01, 2022 188.00 194.00 182.08 184.00 954 -1.00(-0.54%)
Oct 31, 2022 180.00 186.00 172.01 185.00 1,062 +6.00(+3.35%)
Oct 28, 2022 189.00 197.00 175.00 179.00 2,080 -10.00(-5.29%)
Oct 27, 2022 190.00 206.00 188.00 189.00 3,159 -3.00(-1.56%)
Oct 26, 2022 172.00 201.00 171.08 192.00 5,357 +15.00(+8.47%)
Oct 25, 2022 156.00 178.00 156.00 177.00 3,457 +19.00(+12.03%)
Oct 24, 2022 167.00 170.00 156.00 158.00 2,646 -13.00(-7.60%)
Oct 21, 2022 168.00 179.00 155.50 171.00 7,461 +0.00(+0.00%)
Oct 20, 2022 188.00 190.11 170.00 171.00 16,351 -4.00(-2.29%)
Oct 19, 2022 201.00 204.00 175.00 175.00 6,484 -29.00(-14.22%)
Oct 18, 2022 211.00 213.99 201.00 204.00 5,098 -7.00(-3.32%)
Oct 17, 2022 227.00 237.99 206.00 211.00 7,839 -21.00(-9.05%)
Oct 14, 2022 290.00 292.50 218.01 232.00 30,296 -23.00(-9.02%)
Oct 13, 2022 235.00 280.00 206.13 255.00 11,179 -25.00(-8.93%)
Oct 12, 2022 384.50 386.00 256.00 280.00 10,215 -120.00(-30.00%)
Oct 11, 2022 400.00 446.00 399.50 400.00 2,205 -45.50(-10.21%)
Oct 10, 2022 500.00 503.00 438.00 445.50 2,349 -59.50(-11.78%)
Oct 07, 2022 521.50 530.00 505.00 505.00 1,656 -27.50(-5.16%)
Oct 06, 2022 495.50 549.00 487.50 532.50 3,148 +37.00(+7.47%)
Oct 05, 2022 525.00 525.00 488.00 495.50 2,228 -37.00(-6.95%)
Oct 04, 2022 518.50 548.00 515.50 532.50 2,726 -10.50(-1.93%)
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.