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

T2 Biosystems CS (NQ: TTOO )

2.220 +0.020 (+0.91%)
Streaming Delayed Price Updated: 10:50 AM 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 (%)
Sep 30, 2020 6900 7150 6450 6800 1,168 +350.00(+5.43%)
Sep 29, 2020 6400 6500 6300 6450 397 +0.00(+0.00%)
Sep 28, 2020 6250 6500 6050 6450 573 +550.00(+9.32%)
Sep 25, 2020 5750 6000 5700 5900 332 +150.00(+2.61%)
Sep 24, 2020 5800 5900 5300 5750 983 -250.00(-4.17%)
Sep 23, 2020 6150 6750 5900 6000 1,021 -200.00(-3.23%)
Sep 22, 2020 6100 6250 6100 6200 364 +50.00(+0.81%)
Sep 21, 2020 6150 6200 6000 6150 483 -100.00(-1.60%)
Sep 18, 2020 6150 6350 6100 6250 934 +150.00(+2.46%)
Sep 17, 2020 6200 6350 6000 6100 494 -250.00(-3.94%)
Sep 16, 2020 6300 6400 6250 6350 689 -50.00(-0.78%)
Sep 15, 2020 6500 6650 6250 6400 578 -150.00(-2.29%)
Sep 14, 2020 6750 6800 6400 6550 491 -50.00(-0.76%)
Sep 11, 2020 6600 6900 6600 6600 566 +50.00(+0.76%)
Sep 10, 2020 6350 6750 6350 6550 475 +200.00(+3.15%)
Sep 09, 2020 6400 6500 6250 6350 571 +50.00(+0.79%)
Sep 08, 2020 6050 6400 5900 6300 897 +0.00(+0.00%)
Sep 04, 2020 6450 6500 5650 6300 1,528 -150.00(-2.33%)
Sep 03, 2020 6650 6900 6000 6450 2,825 -650.00(-9.15%)
Sep 02, 2020 7650 7750 6650 7100 2,657 -750.00(-9.55%)
Sep 01, 2020 8950 9050 7800 7850 5,876 +50.00(+0.64%)
Aug 31, 2020 7750 7950 7500 7800 3,087 +50.00(+0.65%)
Aug 28, 2020 7500 7750 7450 7750 809 +50.00(+0.65%)
Aug 27, 2020 7400 7900 7350 7700 1,811 +100.00(+1.32%)
Aug 26, 2020 7400 7700 7350 7600 984 +0.00(+0.00%)
Aug 25, 2020 7600 7650 7300 7600 1,089 -150.00(-1.94%)
Aug 24, 2020 8350 8350 7300 7750 3,457 +500.00(+6.90%)
Aug 21, 2020 7650 7700 7250 7250 966 -450.00(-5.84%)
Aug 20, 2020 7850 8000 7600 7700 863 -200.00(-2.53%)
Aug 19, 2020 7750 8200 7450 7900 1,186 +200.00(+2.60%)
Aug 18, 2020 7700 7850 7600 7700 714 +50.00(+0.65%)
Aug 17, 2020 7500 7950 7300 7650 1,076 +250.00(+3.38%)
Aug 14, 2020 7950 8100 7250 7400 2,266 -550.00(-6.92%)
Aug 13, 2020 7900 8450 7750 7950 1,534 +0.00(+0.00%)
Aug 12, 2020 8650 8700 7800 7950 3,282 -1400.00(-14.97%)
Aug 11, 2020 11000 11000 8750 9350 6,460 -1150.00(-10.95%)
Aug 10, 2020 8650 10700 8600 10500 8,051 +2000.00(+23.53%)
Aug 07, 2020 8250 8650 8100 8500 1,308 +250.00(+3.03%)
Aug 06, 2020 8550 8550 8000 8250 1,182 -200.00(-2.37%)
Aug 05, 2020 8400 8750 8200 8450 2,635 +700.00(+9.03%)
Aug 04, 2020 8000 8050 7750 7750 1,106 -350.00(-4.32%)
Aug 03, 2020 8050 8400 8000 8100 1,067 -200.00(-2.41%)
Jul 31, 2020 8600 8650 8000 8300 1,938 +150.00(+1.84%)
Jul 30, 2020 7750 8250 7600 8150 1,430 +200.00(+2.52%)
Jul 29, 2020 8000 8150 7600 7950 1,484 +0.00(+0.00%)
Jul 28, 2020 7650 8150 7250 7950 1,751 +300.00(+3.92%)
Jul 27, 2020 8050 8100 7650 7650 1,296 -450.00(-5.56%)
Jul 24, 2020 7900 8300 7600 8100 1,444 +50.00(+0.62%)
Jul 23, 2020 8250 8550 7750 8050 1,822 -250.00(-3.01%)
Jul 22, 2020 8650 8650 8100 8300 1,810 -400.00(-4.60%)
Jul 21, 2020 9000 9050 8400 8700 2,185 -450.00(-4.92%)
Jul 20, 2020 8650 9150 8300 9150 2,302 +625.00(+7.33%)
Jul 17, 2020 9250 9450 8300 8525 4,088 -725.00(-7.84%)
Jul 16, 2020 8350 9500 8100 9250 6,406 +1350.00(+17.09%)
Jul 15, 2020 7650 8000 7250 7900 2,309 -200.00(-2.47%)
Jul 14, 2020 7000 8200 6750 8100 6,382 +1450.00(+21.80%)
Jul 13, 2020 7050 7100 6500 6650 1,597 -250.00(-3.62%)
Jul 10, 2020 6600 7300 6350 6900 2,135 +200.00(+2.99%)
Jul 09, 2020 6550 6700 6250 6700 1,555 +100.00(+1.52%)
Jul 08, 2020 6650 6700 6400 6600 1,608 -50.00(-0.75%)
Jul 07, 2020 6500 6700 6050 6650 2,454 -50.00(-0.75%)
Jul 06, 2020 7100 7100 6600 6700 2,350 -300.00(-4.29%)
Jul 02, 2020 7700 7800 6800 7000 6,391 -600.00(-7.89%)
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.