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

T2 Biosystems CS (NQ: TTOO )

0.4825 -0.0075 (-1.53%)
Streaming Delayed Price Updated: 9:38 AM EST, Nov 26, 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 (%)
Nov 25, 2024 0.5300 0.5343 0.4700 0.4900 1,276,631 -0.02(-3.92%)
Nov 22, 2024 0.4372 0.5300 0.4301 0.5100 3,481,903 +0.08(+19.77%)
Nov 21, 2024 0.4600 0.4796 0.4156 0.4258 542,675 -0.04(-7.80%)
Nov 20, 2024 0.4900 0.4999 0.4600 0.4618 365,446 -0.02(-4.39%)
Nov 19, 2024 0.4845 0.5131 0.4521 0.4830 569,420 -0.03(-5.29%)
Nov 18, 2024 0.5102 0.5489 0.5100 0.5100 767,330 +0.01(+2.62%)
Nov 15, 2024 0.4900 0.5400 0.4417 0.4970 1,030,601 -0.02(-4.42%)
Nov 14, 2024 0.5900 0.5890 0.5104 0.5200 1,031,429 -0.03(-5.11%)
Nov 13, 2024 0.5400 0.5600 0.5250 0.5480 776,080 +0.02(+4.58%)
Nov 12, 2024 0.5900 0.5922 0.5082 0.5240 1,291,405 -0.07(-11.78%)
Nov 11, 2024 0.6000 0.6080 0.5892 0.5940 672,415 +0.01(+2.43%)
Nov 08, 2024 0.7194 0.7194 0.5574 0.5799 1,519,817 -0.13(-18.52%)
Nov 07, 2024 0.7300 0.7430 0.7000 0.7117 704,122 +0.03(+4.66%)
Nov 06, 2024 0.6800 0.7881 0.6300 0.6800 831,156 -0.12(-14.66%)
Nov 05, 2024 0.7933 0.8250 0.7800 0.7968 348,768 -0.00(-0.40%)
Nov 04, 2024 0.8579 0.8579 0.7750 0.8000 451,566 -0.05(-5.98%)
Nov 01, 2024 0.8760 0.8879 0.8169 0.8509 625,945 -0.03(-2.85%)
Oct 31, 2024 0.9300 0.9535 0.8700 0.8759 454,053 -0.07(-7.80%)
Oct 30, 2024 0.9900 0.9900 0.9102 0.9500 558,002 -0.02(-1.86%)
Oct 29, 2024 1.000 1.010 0.9000 0.9680 1,500,821 -0.08(-7.81%)
Oct 28, 2024 1.130 1.140 1.020 1.050 918,738 -0.03(-2.78%)
Oct 25, 2024 1.250 1.265 1.070 1.080 957,817 -0.18(-14.29%)
Oct 24, 2024 1.440 1.510 1.180 1.260 1,105,568 -0.18(-12.50%)
Oct 23, 2024 1.620 1.860 1.380 1.440 4,050,006 -0.10(-6.49%)
Oct 22, 2024 1.440 1.620 1.440 1.540 1,142,669 +0.11(+7.69%)
Oct 21, 2024 1.470 1.470 1.420 1.430 362,510 +0.03(+2.14%)
Oct 18, 2024 1.400 1.410 1.340 1.400 299,697 +0.04(+2.94%)
Oct 17, 2024 1.410 1.480 1.360 1.360 253,381 -0.04(-2.86%)
Oct 16, 2024 1.440 1.445 1.380 1.400 419,469 -0.04(-2.78%)
Oct 15, 2024 1.480 1.510 1.430 1.440 212,957 -0.03(-2.04%)
Oct 14, 2024 1.530 1.550 1.460 1.470 274,604 -0.01(-0.68%)
Oct 11, 2024 1.500 1.500 1.380 1.480 254,372 -0.02(-1.33%)
Oct 10, 2024 1.630 1.660 1.485 1.500 464,584 -0.12(-7.41%)
Oct 09, 2024 1.600 1.700 1.562 1.620 546,226 +0.05(+3.18%)
Oct 08, 2024 1.660 1.710 1.540 1.570 331,782 -0.06(-3.68%)
Oct 07, 2024 1.830 1.910 1.620 1.630 1,163,014 -0.19(-10.44%)
Oct 04, 2024 1.820 1.840 1.780 1.820 85,139 +0.00(+0.00%)
Oct 03, 2024 1.870 1.880 1.790 1.820 65,430 -0.06(-3.19%)
Oct 02, 2024 1.850 1.880 1.791 1.880 176,963 +0.02(+1.08%)
Oct 01, 2024 1.990 2.000 1.840 1.860 159,462 -0.11(-5.58%)
Sep 30, 2024 1.970 2.040 1.950 1.970 86,402 -0.03(-1.50%)
Sep 27, 2024 1.980 2.080 1.980 2.000 119,007 +0.02(+1.01%)
Sep 26, 2024 2.000 2.110 1.941 1.980 187,335 -0.03(-1.49%)
Sep 25, 2024 2.060 2.100 1.939 2.010 182,188 -0.04(-1.95%)
Sep 24, 2024 2.090 2.130 2.020 2.050 190,224 -0.01(-0.49%)
Sep 23, 2024 2.210 2.280 2.060 2.060 202,024 -0.13(-5.94%)
Sep 20, 2024 2.210 2.280 2.150 2.190 375,001 -0.01(-0.45%)
Sep 19, 2024 2.200 2.310 2.160 2.200 219,591 +0.05(+2.33%)
Sep 18, 2024 2.210 2.270 2.150 2.150 294,709 -0.10(-4.44%)
Sep 17, 2024 2.430 2.500 2.240 2.250 478,916 -0.06(-2.60%)
Sep 16, 2024 2.630 2.660 2.300 2.310 325,281 -0.22(-8.70%)
Sep 13, 2024 2.430 2.530 2.380 2.530 196,901 +0.14(+5.86%)
Sep 12, 2024 2.340 2.450 2.280 2.390 222,647 +0.09(+3.91%)
Sep 11, 2024 2.520 2.530 2.280 2.300 241,629 -0.20(-8.00%)
Sep 10, 2024 2.790 2.839 2.490 2.500 225,405 -0.18(-6.72%)
Sep 09, 2024 3.000 3.000 2.650 2.680 196,974 -0.27(-9.15%)
Sep 06, 2024 3.060 3.159 2.901 2.950 90,281 -0.14(-4.53%)
Sep 05, 2024 2.935 3.120 2.920 3.090 81,890 +0.18(+6.19%)
Sep 04, 2024 2.910 3.050 2.860 2.910 82,711 -0.01(-0.34%)
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.