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 (%)
May 31, 2016 42600 44500 42600 43100 9 +600.00(+1.41%)
May 27, 2016 41860 42500 42500 42500 21 +300.00(+0.71%)
May 26, 2016 42600 43000 42200 42200 5 -450.00(-1.06%)
May 25, 2016 43300 43450 42100 42650 12 -600.00(-1.39%)
May 24, 2016 42500 43600 42300 43250 10 +1200.00(+2.85%)
May 23, 2016 42350 43000 41200 42050 9 -350.00(-0.83%)
May 20, 2016 41500 43250 41350 42400 19 +1350.00(+3.29%)
May 19, 2016 42250 42250 40100 41050 6 -1350.00(-3.18%)
May 18, 2016 42100 43250 41600 42400 5 +100.00(+0.24%)
May 17, 2016 44300 44500 41550 42300 17 -2100.00(-4.73%)
May 16, 2016 41700 44850 41700 44400 9 +2950.00(+7.12%)
May 13, 2016 41100 43000 40100 41450 9 +250.00(+0.61%)
May 12, 2016 42400 43105 40750 41200 19 -1000.00(-2.37%)
May 11, 2016 42500 43900 41500 42200 13 -150.00(-0.35%)
May 10, 2016 43950 43950 42150 42350 14 -1400.00(-3.20%)
May 09, 2016 42600 45150 42500 43750 10 +750.00(+1.74%)
May 06, 2016 43000 44250 42500 43000 9 -100.00(-0.23%)
May 05, 2016 45000 45200 42700 43100 14 -1650.00(-3.69%)
May 04, 2016 45600 45600 43500 44750 14 -700.00(-1.54%)
May 03, 2016 40250 46300 38250 45450 30 -1100.00(-2.36%)
May 02, 2016 46300 48050 44550 46550 23 +700.00(+1.53%)
Apr 29, 2016 45700 46200 43150 45850 18 -400.00(-0.86%)
Apr 28, 2016 46450 46700 45450 46250 9 +200.00(+0.43%)
Apr 27, 2016 45600 45600 44850 46050 15 -100.00(-0.22%)
Apr 26, 2016 46600 47100 45500 46150 13 -450.00(-0.97%)
Apr 25, 2016 49300 49400 46250 46600 10 -2600.00(-5.28%)
Apr 22, 2016 49250 50100 48300 49200 7 +0.00(+0.00%)
Apr 21, 2016 50000 50450 48700 49200 14 -650.00(-1.30%)
Apr 20, 2016 49800 50450 49000 49850 35 +450.00(+0.91%)
Apr 19, 2016 50200 50200 48350 49400 15 -450.00(-0.90%)
Apr 18, 2016 48450 50000 48450 49850 17 +1100.00(+2.26%)
Apr 15, 2016 47550 49150 46800 48750 18 +1200.00(+2.52%)
Apr 14, 2016 49000 49350 47450 47550 7 -1300.00(-2.66%)
Apr 13, 2016 45850 49300 45400 48850 18 +3100.00(+6.78%)
Apr 12, 2016 43000 48300 43000 45750 90 -7250.00(-13.68%)
Apr 11, 2016 55150 55400 51655 53000 17 -1600.00(-2.93%)
Apr 08, 2016 55000 56500 53200 54600 23 +50.00(+0.09%)
Apr 07, 2016 50850 54950 50150 54550 22 +3500.00(+6.86%)
Apr 06, 2016 47750 52400 46700 51050 73 +3600.00(+7.59%)
Apr 05, 2016 48450 49900 47450 47450 12 -1300.00(-2.67%)
Apr 04, 2016 48700 50550 47950 48750 8 -50.00(-0.10%)
Apr 01, 2016 49000 50000 48200 48800 8 -500.00(-1.01%)
Mar 31, 2016 45400 50950 45000 49300 19 +4250.00(+9.43%)
Mar 30, 2016 44800 45950 42550 45050 7 +250.00(+0.56%)
Mar 29, 2016 42400 45300 41200 44800 7 +2250.00(+5.29%)
Mar 28, 2016 43425 43425 42500 42550 11 -750.00(-1.73%)
Mar 24, 2016 42400 43300 43300 43300 5 +750.00(+1.76%)
Mar 23, 2016 44450 45050 42550 42550 7 -2000.00(-4.49%)
Mar 22, 2016 44400 45700 44400 44550 5 -50.00(-0.11%)
Mar 21, 2016 42650 45000 42500 44600 15 +2050.00(+4.82%)
Mar 18, 2016 42800 45000 40900 42550 15 -450.00(-1.05%)
Mar 17, 2016 41100 43650 39600 43000 9 +1750.00(+4.24%)
Mar 16, 2016 40750 41400 39350 41250 9 -50.00(-0.12%)
Mar 15, 2016 43250 43250 40800 41300 12 -2050.00(-4.73%)
Mar 14, 2016 43700 45000 42600 43350 6 -600.00(-1.37%)
Mar 11, 2016 43600 44050 42450 43950 6 +600.00(+1.38%)
Mar 10, 2016 44750 45475 42000 43350 7 -1250.00(-2.80%)
Mar 09, 2016 44750 45650 43550 44600 7 -150.00(-0.34%)
Mar 08, 2016 46700 46700 44100 44750 9 -2000.00(-4.28%)
Mar 07, 2016 43550 47050 43550 46750 13 +3100.00(+7.10%)
Mar 04, 2016 45450 46975 42950 43650 16 -1600.00(-3.54%)
Mar 03, 2016 44600 46900 44500 45250 14 +350.00(+0.78%)
Mar 02, 2016 40750 45250 40750 44900 17 +4200.00(+10.32%)
Mar 01, 2016 40200 40900 39500 40700 11 +750.00(+1.88%)
Feb 29, 2016 42050 42050 39800 39950 10 -1900.00(-4.54%)
Feb 26, 2016 40100 41900 39770 41850 11 +1950.00(+4.89%)
Feb 25, 2016 40550 41450 38800 39900 20 -550.00(-1.36%)
Feb 24, 2016 40200 42000 38350 40450 19 -350.00(-0.86%)
Feb 23, 2016 44900 46300 40650 40800 13 -3850.00(-8.62%)
Feb 22, 2016 43000 45250 41900 44650 38 +2150.00(+5.06%)
Feb 19, 2016 39950 42925 39750 42500 37 +2400.00(+5.99%)
Feb 18, 2016 41000 41000 38705 40100 36 -1300.00(-3.14%)
Feb 17, 2016 45000 45000 38250 41400 52 -700.00(-1.66%)
Feb 16, 2016 41700 43855 41300 42100 20 +1000.00(+2.43%)
Feb 12, 2016 40300 41100 41100 41100 22 +1300.00(+3.27%)
Feb 11, 2016 39300 40700 38050 39800 23 +50.00(+0.13%)
Feb 10, 2016 40250 42850 38550 39750 25 +1950.00(+5.16%)
Feb 09, 2016 40350 41650 37250 37800 32 -3600.00(-8.70%)
Feb 08, 2016 42800 42825 40050 41400 37 -1550.00(-3.61%)
Feb 05, 2016 47150 47150 42350 42950 29 -4550.00(-9.58%)
Feb 04, 2016 44300 48050 44300 47500 17 +3200.00(+7.22%)
Feb 03, 2016 43700 44900 42875 44300 17 +750.00(+1.72%)
Feb 02, 2016 45050 46050 42300 43550 19 -2050.00(-4.50%)
Feb 01, 2016 44150 46150 42800 45600 19 +1250.00(+2.82%)
Jan 29, 2016 45400 46400 43350 44350 25 -1100.00(-2.42%)
Jan 28, 2016 48500 48500 42200 45450 27 -3000.00(-6.19%)
Jan 27, 2016 47850 48600 47100 48450 47 +600.00(+1.25%)
Jan 26, 2016 47750 48400 46300 47850 33 +500.00(+1.06%)
Jan 25, 2016 46300 48150 46000 47350 30 +800.00(+1.72%)
Jan 22, 2016 45050 46600 44600 46550 23 +2000.00(+4.49%)
Jan 21, 2016 45300 46542 43500 44550 23 -550.00(-1.22%)
Jan 20, 2016 40700 47025 40700 45100 23 +3300.00(+7.89%)
Jan 19, 2016 44350 48400 40200 41800 27 -2100.00(-4.78%)
Jan 15, 2016 42850 43900 43900 43900 20 -300.00(-0.68%)
Jan 14, 2016 41850 45550 39450 44200 16 +2550.00(+6.12%)
Jan 13, 2016 44750 45250 40400 41650 22 -2750.00(-6.19%)
Jan 12, 2016 45750 46850 41675 44400 30 -1150.00(-2.52%)
Jan 11, 2016 48850 49450 44300 45550 20 -3850.00(-7.79%)
Jan 08, 2016 50500 52202 49225 49400 22 -1000.00(-1.98%)
Jan 07, 2016 50700 52700 48750 50400 29 -1900.00(-3.63%)
Jan 06, 2016 52250 54100 51300 52300 21 -1450.00(-2.70%)
Jan 05, 2016 54750 55995 52850 53750 23 -1050.00(-1.92%)
Jan 04, 2016 53550 55150 51400 54800 21 +100.00(+0.18%)
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%)
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%)
Sep 01, 2015 58200 58500 55100 57100 17 -2300.00(-3.87%)
Aug 31, 2015 60400 60900 59300 59400 6 -1100.00(-1.82%)
Aug 28, 2015 60000 60650 59204 60500 10 +200.00(+0.33%)
Aug 27, 2015 60650 61050 59500 60300 18 +0.00(+0.00%)
Aug 26, 2015 57850 60650 55000 60300 60 +3800.00(+6.73%)
Aug 25, 2015 62600 62600 56500 56500 22 -3300.00(-5.52%)
Aug 24, 2015 60450 61550 55400 59800 30 -2500.00(-4.01%)
Aug 21, 2015 60500 64850 60500 62300 15 -200.00(-0.32%)
Aug 20, 2015 61250 63400 58550 62500 21 +200.00(+0.32%)
Aug 19, 2015 65200 65200 60600 62300 20 -3950.00(-5.96%)
Aug 18, 2015 66950 68255 65900 66250 10 -1300.00(-1.92%)
Aug 17, 2015 65500 67750 63200 67550 18 +2600.00(+4.00%)
Aug 14, 2015 64200 65000 61425 64950 14 +450.00(+0.70%)
Aug 13, 2015 64500 66875 63400 64500 16 +200.00(+0.31%)
Aug 12, 2015 62450 64800 61250 64300 10 +1300.00(+2.06%)
Aug 11, 2015 63750 65495 60650 63000 20 -800.00(-1.25%)
Aug 10, 2015 65800 70700 62300 63800 30 -1500.00(-2.30%)
Aug 07, 2015 70050 70050 64250 65300 19 -4900.00(-6.98%)
Aug 06, 2015 74900 74900 69500 70200 16 -4500.00(-6.02%)
Aug 05, 2015 75000 76750 71792 74700 33 +2900.00(+4.04%)
Aug 04, 2015 71800 73185 69700 71800 9 +300.00(+0.42%)
Aug 03, 2015 72950 74900 70690 71500 9 -550.00(-0.76%)
Jul 31, 2015 71400 73035 70650 72050 18 +650.00(+0.91%)
Jul 30, 2015 71400 72450 69200 71400 15 -1050.00(-1.45%)
Jul 29, 2015 70450 73740 69800 72450 14 +1900.00(+2.69%)
Jul 28, 2015 69050 79350 68215 70550 23 +1500.00(+2.17%)
Jul 27, 2015 71450 71450 68050 69050 27 -3200.00(-4.43%)
Jul 24, 2015 75000 76040 72050 72250 17 -2950.00(-3.92%)
Jul 23, 2015 77350 77990 74750 75200 17 -1550.00(-2.02%)
Jul 22, 2015 77850 77920 74550 76750 30 -1250.00(-1.60%)
Jul 21, 2015 80100 80100 75700 78000 40 -2550.00(-3.17%)
Jul 20, 2015 82800 83050 79250 80550 16 -2450.00(-2.95%)
Jul 17, 2015 82350 83650 79500 83000 23 +1700.00(+2.09%)
Jul 16, 2015 81150 84700 79800 81300 32 +900.00(+1.12%)
Jul 15, 2015 82500 83346 79300 80400 16 -2100.00(-2.55%)
Jul 14, 2015 84000 84800 81550 82500 17 -1900.00(-2.25%)
Jul 13, 2015 84700 85500 81300 84400 12 +250.00(+0.30%)
Jul 10, 2015 80150 86350 79500 84150 23 +4200.00(+5.25%)
Jul 09, 2015 81600 82500 78750 79950 18 +450.00(+0.57%)
Jul 08, 2015 81150 82500 78800 79500 14 -2400.00(-2.93%)
Jul 07, 2015 81650 82500 80250 81900 20 +600.00(+0.74%)
Jul 06, 2015 77600 81950 76350 81300 25 +3700.00(+4.77%)
Jul 02, 2015 78700 77600 77600 77600 16 -900.00(-1.15%)
Jul 01, 2015 81565 81750 76850 78500 22 -2650.00(-3.27%)
Jun 30, 2015 79500 82000 79500 81150 16 +250.00(+0.31%)
Jun 29, 2015 83300 83850 79650 80900 21 -3400.00(-4.03%)
Jun 26, 2015 84450 85300 82700 84300 81 -350.00(-0.41%)
Jun 25, 2015 87500 87500 82500 84650 15 -2400.00(-2.76%)
Jun 24, 2015 90550 90550 85350 87050 16 -4050.00(-4.45%)
Jun 23, 2015 91600 91800 90000 91100 11 -500.00(-0.55%)
Jun 22, 2015 92700 92900 90200 91600 18 -1350.00(-1.45%)
Jun 19, 2015 92900 93850 90250 92950 28 -600.00(-0.64%)
Jun 18, 2015 94150 95000 91050 93550 59 -200.00(-0.21%)
Jun 17, 2015 91500 94950 91350 93750 9 +2500.00(+2.74%)
Jun 16, 2015 89700 92350 89700 91250 9 +1250.00(+1.39%)
Jun 15, 2015 88950 93610 88000 90000 22 -5000.00(-5.26%)
Jun 12, 2015 93350 95600 90200 95000 20 +1450.00(+1.55%)
Jun 11, 2015 91350 93900 91000 93550 14 +1950.00(+2.13%)
Jun 10, 2015 91000 91900 88750 91600 22 +1250.00(+1.38%)
Jun 09, 2015 90000 91150 87500 90350 7 +400.00(+0.44%)
Jun 08, 2015 90300 90950 87300 89950 13 -650.00(-0.72%)
Jun 05, 2015 89950 91100 89350 90600 14 +300.00(+0.33%)
Jun 04, 2015 88450 90700 86850 90300 23 +1050.00(+1.18%)
Jun 03, 2015 89000 89950 87350 89250 14 +1750.00(+2.00%)
Jun 02, 2015 85950 89950 85000 87500 17 +1400.00(+1.63%)
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.