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 (%)
Feb 28, 2023 60.00 63.10 58.40 61.50 5,741 +3.01(+5.15%)
Feb 27, 2023 57.00 60.00 56.01 58.49 11,439 +1.49(+2.61%)
Feb 24, 2023 58.00 58.00 54.00 57.00 8,974 +0.60(+1.06%)
Feb 23, 2023 64.00 64.00 56.40 56.40 8,037 -5.36(-8.68%)
Feb 22, 2023 67.00 68.90 61.25 61.76 12,773 -5.24(-7.82%)
Feb 21, 2023 79.00 80.19 66.66 67.00 15,683 -13.00(-16.25%)
Feb 17, 2023 84.00 86.00 80.00 80.00 7,303 -3.50(-4.19%)
Feb 16, 2023 81.01 89.00 80.00 83.50 15,015 +0.54(+0.65%)
Feb 15, 2023 89.00 89.01 80.20 82.96 45,758 -25.04(-23.19%)
Feb 14, 2023 115.00 118.00 107.00 108.00 25,964 -32.00(-22.86%)
Feb 13, 2023 142.00 142.00 136.00 140.00 35,130 -1.00(-0.71%)
Feb 10, 2023 143.00 145.00 140.00 141.00 501 -1.00(-0.70%)
Feb 09, 2023 147.00 148.99 138.00 142.00 715 -9.00(-5.96%)
Feb 08, 2023 160.00 160.00 149.00 151.00 987 -7.00(-4.43%)
Feb 07, 2023 150.00 159.00 138.00 158.00 1,787 +10.00(+6.76%)
Feb 06, 2023 142.00 150.00 140.01 148.00 2,122 +8.00(+5.71%)
Feb 03, 2023 147.00 147.00 140.00 140.00 2,205 -2.00(-1.41%)
Feb 02, 2023 151.00 159.38 133.09 142.00 6,783 -9.00(-5.96%)
Feb 01, 2023 161.00 168.99 149.00 151.00 2,144 -6.00(-3.82%)
Jan 31, 2023 160.00 162.89 149.00 157.00 1,322 -2.00(-1.26%)
Jan 30, 2023 165.00 165.96 153.00 159.00 1,689 -8.00(-4.79%)
Jan 27, 2023 163.00 168.00 161.00 167.00 877 +6.00(+3.73%)
Jan 26, 2023 166.00 170.00 159.50 161.00 882 -3.00(-1.83%)
Jan 25, 2023 170.00 170.00 159.00 164.00 1,774 -9.00(-5.20%)
Jan 24, 2023 185.00 185.00 170.00 173.00 1,719 -11.50(-6.23%)
Jan 23, 2023 184.00 186.00 177.00 184.50 1,486 +2.50(+1.37%)
Jan 20, 2023 179.00 182.99 174.00 182.00 442 +5.00(+2.82%)
Jan 19, 2023 185.00 189.00 172.00 177.00 1,096 -8.00(-4.32%)
Jan 18, 2023 205.00 205.00 184.00 185.00 1,345 -15.00(-7.50%)
Jan 17, 2023 209.00 210.99 199.00 200.00 1,444 -4.00(-1.96%)
Jan 13, 2023 188.00 207.50 188.00 204.00 2,687 +15.00(+7.94%)
Jan 12, 2023 189.00 193.40 182.01 189.00 786 +1.00(+0.53%)
Jan 11, 2023 181.00 191.00 181.00 188.00 930 +4.00(+2.17%)
Jan 10, 2023 171.00 190.00 170.00 184.00 1,730 +13.00(+7.60%)
Jan 09, 2023 170.00 177.92 170.00 171.00 1,185 -2.00(-1.16%)
Jan 06, 2023 169.00 179.00 162.00 173.00 1,670 +6.00(+3.59%)
Jan 05, 2023 156.00 169.00 150.01 167.00 1,320 +6.00(+3.73%)
Jan 04, 2023 160.00 168.00 156.00 161.00 1,439 +1.00(+0.62%)
Jan 03, 2023 139.00 168.99 136.00 160.00 3,411 +18.00(+12.68%)
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%)
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.