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

T2 Biosystems CS (NQ: TTOO )

2.090 +0.030 (+1.46%)
Streaming Delayed Price Updated: 1:56 PM EDT, Sep 24, 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 (%)
Jun 29, 2018 40550 40550 38350 38700 149 -1300.00(-3.25%)
Jun 28, 2018 39800 40050 38950 40000 78 +400.00(+1.01%)
Jun 27, 2018 40950 41500 39500 39600 161 -1000.00(-2.46%)
Jun 26, 2018 40450 41050 38700 40600 135 +200.00(+0.50%)
Jun 25, 2018 41800 42750 39325 40400 330 -2000.00(-4.72%)
Jun 22, 2018 39250 42500 39250 42400 793 +3250.00(+8.30%)
Jun 21, 2018 41000 41845 38250 39150 189 -1650.00(-4.04%)
Jun 20, 2018 43250 45200 36950 40800 256 -3750.00(-8.42%)
Jun 19, 2018 45850 46350 44050 44550 158 -1700.00(-3.68%)
Jun 18, 2018 47950 48050 46000 46250 119 -1650.00(-3.44%)
Jun 15, 2018 47200 47200 47900 212 +700.00(+1.48%)
Jun 14, 2018 45800 48200 45800 47200 145 +1800.00(+3.96%)
Jun 13, 2018 46050 47150 45350 45400 139 -300.00(-0.66%)
Jun 12, 2018 46550 48445 45605 45700 181 -900.00(-1.93%)
Jun 11, 2018 47150 49200 46300 46600 254 -500.00(-1.06%)
Jun 08, 2018 42050 48250 42050 47100 327 +4800.00(+11.35%)
Jun 07, 2018 42750 43000 39000 42300 284 -350.00(-0.82%)
Jun 06, 2018 44250 44900 41750 42650 173 -850.00(-1.95%)
Jun 05, 2018 46050 46400 42750 43500 266 -750.00(-1.69%)
Jun 04, 2018 42250 44900 40350 44250 501 +3300.00(+8.06%)
Jun 01, 2018 39250 43000 37550 40950 568 +3900.00(+10.53%)
May 31, 2018 40250 40700 36600 37050 921 -1650.00(-4.26%)
May 30, 2018 37950 42248 37125 38700 452 -1600.00(-3.97%)
May 29, 2018 45000 45250 37600 40300 379 -4050.00(-9.13%)
May 25, 2018 44350 44350 44350 0 +900.00(+2.07%)
May 24, 2018 43450 44100 42050 43450 71 -350.00(-0.80%)
May 23, 2018 43750 44900 42500 43800 64 -50.00(-0.11%)
May 22, 2018 43000 44850 42352 43850 97 +1200.00(+2.81%)
May 21, 2018 43050 44850 41705 42650 155 +1650.00(+4.02%)
May 18, 2018 35800 41350 35800 41000 255 +5000.00(+13.89%)
May 17, 2018 36300 37500 35950 36000 94 -750.00(-2.04%)
May 16, 2018 35400 37400 35100 36750 74 +1550.00(+4.40%)
May 15, 2018 35500 35839 34300 35200 66 -650.00(-1.81%)
May 14, 2018 37100 38450 35550 35850 62 -700.00(-1.92%)
May 11, 2018 35500 38600 35500 36550 107 +1150.00(+3.25%)
May 10, 2018 34700 35750 33800 35400 103 +850.00(+2.46%)
May 09, 2018 35800 35800 32300 34550 151 +4050.00(+13.28%)
May 08, 2018 30800 30800 29350 30500 35 -500.00(-1.61%)
May 07, 2018 32050 32850 30600 31000 23 -900.00(-2.82%)
May 04, 2018 31250 32200 30800 31900 21 +500.00(+1.59%)
May 03, 2018 31100 31400 29950 31400 31 +450.00(+1.45%)
May 02, 2018 29900 31786 29550 30950 24 +1100.00(+3.69%)
May 01, 2018 32200 32200 28750 29850 85 -2250.00(-7.01%)
Apr 30, 2018 32650 33050 31850 32100 24 -200.00(-0.62%)
Apr 27, 2018 33300 33434 31600 32300 24 -1000.00(-3.00%)
Apr 26, 2018 33500 34605 33100 33300 22 +0.00(+0.00%)
Apr 25, 2018 34250 34250 32500 33300 38 -850.00(-2.49%)
Apr 24, 2018 34900 34950 33350 34150 26 -600.00(-1.73%)
Apr 23, 2018 34700 35100 34250 34750 22 -100.00(-0.29%)
Apr 20, 2018 34800 35200 34000 34850 32 -50.00(-0.14%)
Apr 19, 2018 35900 36200 34850 34900 24 -900.00(-2.51%)
Apr 18, 2018 34050 36200 34050 35800 32 +1650.00(+4.83%)
Apr 17, 2018 34200 34395 33520 34150 28 +50.00(+0.15%)
Apr 16, 2018 34600 35050 33850 34100 18 -500.00(-1.45%)
Apr 13, 2018 35750 35750 33600 34600 43 -1100.00(-3.08%)
Apr 12, 2018 35950 37675 35250 35700 61 +50.00(+0.14%)
Apr 11, 2018 33250 36144 33250 35650 72 +2200.00(+6.58%)
Apr 10, 2018 33150 34250 33050 33450 26 +600.00(+1.83%)
Apr 09, 2018 33000 33775 32202 32850 23 +150.00(+0.46%)
Apr 06, 2018 33750 33900 32100 32700 24 -1300.00(-3.82%)
Apr 05, 2018 34850 34900 33100 34000 47 -450.00(-1.31%)
Apr 04, 2018 33000 35000 32300 34450 41 +1350.00(+4.08%)
Apr 03, 2018 31650 33350 30850 33100 39 +1500.00(+4.75%)
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.