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

T2 Biosystems CS (NQ: TTOO )

2.190 -0.010 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jan 31, 2018 24750 24950 23600 24750 33 -50.00(-0.20%)
Jan 30, 2018 24850 25050 24500 24800 9 -300.00(-1.20%)
Jan 29, 2018 26250 26417 23942 25100 65 -1050.00(-4.02%)
Jan 26, 2018 25950 26300 25656 26150 20 +200.00(+0.77%)
Jan 25, 2018 25500 26000 25300 25950 17 +650.00(+2.57%)
Jan 24, 2018 25750 25800 25000 25300 24 +0.00(+0.00%)
Jan 23, 2018 25600 26300 24900 25300 21 -150.00(-0.59%)
Jan 22, 2018 26000 26450 25300 25450 29 -700.00(-2.68%)
Jan 19, 2018 25600 26250 24750 26150 33 +550.00(+2.15%)
Jan 18, 2018 24150 25905 23750 25600 27 +1600.00(+6.67%)
Jan 17, 2018 24800 25000 23100 24000 61 -950.00(-3.81%)
Jan 16, 2018 26250 26398 24250 24950 45 -1050.00(-4.04%)
Jan 12, 2018 26000 26000 26000 0 -1100.00(-4.06%)
Jan 11, 2018 28050 29100 26750 27100 76 -700.00(-2.52%)
Jan 10, 2018 27900 25242 27800 75 +2250.00(+8.81%)
Jan 09, 2018 25700 27350 25100 25550 102 +100.00(+0.39%)
Jan 08, 2018 25250 25550 24218 25450 59 +400.00(+1.60%)
Jan 05, 2018 23750 25234 23100 25050 107 +1700.00(+7.28%)
Jan 04, 2018 23450 23595 22205 23350 36 +150.00(+0.65%)
Jan 03, 2018 22350 23750 22250 23200 108 +1050.00(+4.74%)
Jan 02, 2018 20500 22250 20350 22150 108 +1550.00(+7.52%)
Dec 29, 2017 20600 20600 20600 0 +100.00(+0.49%)
Dec 28, 2017 20500 20800 20050 20500 57 +200.00(+0.99%)
Dec 27, 2017 20950 21250 20250 20300 57 -550.00(-2.64%)
Dec 26, 2017 21350 22345 20000 20850 142 -350.00(-1.65%)
Dec 22, 2017 20400 21400 20400 21200 52 +800.00(+3.92%)
Dec 21, 2017 21050 21400 20250 20400 66 -600.00(-2.86%)
Dec 20, 2017 21200 21458 20700 21000 169 +50.00(+0.24%)
Dec 19, 2017 20800 21600 20746 20950 30 +250.00(+1.21%)
Dec 18, 2017 21000 21100 20300 20700 30 -50.00(-0.24%)
Dec 15, 2017 21250 21950 20600 20750 72 -550.00(-2.58%)
Dec 14, 2017 20450 21450 20150 21300 158 +1000.00(+4.93%)
Dec 13, 2017 20150 20650 19850 20300 42 +300.00(+1.50%)
Dec 12, 2017 19950 20600 19292 20000 65 +100.00(+0.50%)
Dec 11, 2017 20250 20300 19750 19900 27 -100.00(-0.50%)
Dec 08, 2017 20650 20750 20000 20000 34 -450.00(-2.20%)
Dec 07, 2017 20200 21250 19850 20450 50 +450.00(+2.25%)
Dec 06, 2017 20050 20350 19500 20000 42 -150.00(-0.74%)
Dec 05, 2017 20400 20400 19906 20150 39 -250.00(-1.23%)
Dec 04, 2017 20600 20750 20100 20400 49 -100.00(-0.49%)
Dec 01, 2017 21000 21050 19675 20500 96 -400.00(-1.91%)
Nov 30, 2017 21000 21200 20600 20900 27 -100.00(-0.48%)
Nov 29, 2017 21450 21607 20650 21000 35 -450.00(-2.10%)
Nov 28, 2017 21500 21650 21000 21450 33 -200.00(-0.92%)
Nov 27, 2017 21200 21950 20900 21650 38 +150.00(+0.70%)
Nov 24, 2017 20250 21888 20175 21500 47 +1400.00(+6.97%)
Nov 22, 2017 20150 20850 19950 20100 24 -150.00(-0.74%)
Nov 21, 2017 20600 20600 19650 20250 29 +0.00(+0.00%)
Nov 20, 2017 19800 20600 19600 20250 37 +300.00(+1.50%)
Nov 17, 2017 20250 20250 19600 19950 17 -450.00(-2.21%)
Nov 16, 2017 20550 20750 20150 20400 19 +150.00(+0.74%)
Nov 15, 2017 19400 20350 18893 20250 22 +750.00(+3.85%)
Nov 14, 2017 19750 20020 18750 19500 49 -350.00(-1.76%)
Nov 13, 2017 20750 20750 19600 19850 18 -900.00(-4.34%)
Nov 10, 2017 20750 20825 20500 20750 25 +150.00(+0.73%)
Nov 09, 2017 20850 20900 20250 20600 20 -400.00(-1.90%)
Nov 08, 2017 20750 21150 20405 21000 39 +250.00(+1.20%)
Nov 07, 2017 21100 21300 20650 20750 29 -250.00(-1.19%)
Nov 06, 2017 21000 21182 20620 21000 35 +150.00(+0.72%)
Nov 03, 2017 19250 21900 19200 20850 85 +1850.00(+9.74%)
Nov 02, 2017 19250 19650 18750 19000 15 -100.00(-0.52%)
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.