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 (%)
Apr 29, 2022 1950 2009 1850 1850 118 -121.50(-6.16%)
Apr 28, 2022 2026 2026 1862 1972 194 -28.50(-1.43%)
Apr 27, 2022 2036 2141 1976 2000 268 +2.00(+0.10%)
Apr 26, 2022 2010 2050 1975 1998 178 -52.00(-2.54%)
Apr 25, 2022 2250 2300 2040 2050 282 -120.50(-5.55%)
Apr 22, 2022 2150 2250 2138 2170 110 +25.00(+1.17%)
Apr 21, 2022 2400 2492 2127 2146 142 -237.00(-9.95%)
Apr 20, 2022 2417 2500 2326 2382 88 -42.50(-1.75%)
Apr 19, 2022 2350 2442 2275 2425 106 +74.50(+3.17%)
Apr 18, 2022 2426 2426 2260 2350 199 -99.50(-4.06%)
Apr 14, 2022 2450 2532 2405 2450 103 -100.00(-3.92%)
Apr 13, 2022 2575 2575 2400 2550 229 +125.00(+5.15%)
Apr 12, 2022 2750 2775 2400 2425 363 -260.00(-9.68%)
Apr 11, 2022 2350 2700 2300 2685 304 +263.00(+10.86%)
Apr 08, 2022 2550 2574 2290 2422 168 -78.00(-3.12%)
Apr 07, 2022 2500 2630 2450 2500 114 -58.50(-2.29%)
Apr 06, 2022 2450 2684 2385 2558 135 -23.50(-0.91%)
Apr 05, 2022 2650 2750 2555 2582 164 -100.50(-3.75%)
Apr 04, 2022 2650 2774 2604 2682 151 +81.00(+3.11%)
Apr 01, 2022 2550 2925 2500 2602 497 -19.00(-0.73%)
Mar 31, 2022 2380 2698 2363 2620 434 +234.00(+9.81%)
Mar 30, 2022 2156 2400 2150 2386 422 +212.00(+9.75%)
Mar 29, 2022 2002 2200 2002 2174 146 +174.50(+8.72%)
Mar 28, 2022 2138 2150 1968 2000 258 -110.50(-5.24%)
Mar 25, 2022 2250 2250 2085 2110 84 -94.00(-4.26%)
Mar 24, 2022 2150 2250 2105 2204 139 +40.50(+1.87%)
Mar 23, 2022 2161 2242 2150 2164 166 -26.50(-1.21%)
Mar 22, 2022 2195 2195 2100 2190 133 +60.50(+2.84%)
Mar 21, 2022 2238 2240 2060 2130 156 -120.00(-5.33%)
Mar 18, 2022 2004 2250 2004 2250 177 +190.00(+9.22%)
Mar 17, 2022 1995 2075 1950 2060 250 +89.00(+4.52%)
Mar 16, 2022 1900 2050 1851 1971 318 +130.50(+7.09%)
Mar 15, 2022 1850 1886 1800 1840 166 +20.50(+1.13%)
Mar 14, 2022 1950 1998 1818 1820 238 -97.50(-5.08%)
Mar 11, 2022 2021 2088 1906 1918 182 -103.50(-5.12%)
Mar 10, 2022 2148 2148 2000 2021 113 -126.50(-5.89%)
Mar 09, 2022 1988 2148 1976 2148 161 +142.50(+7.11%)
Mar 08, 2022 1900 2099 1859 2005 216 +90.00(+4.70%)
Mar 07, 2022 2000 2016 1910 1915 219 -102.00(-5.06%)
Mar 04, 2022 1990 2044 1950 2017 205 +7.50(+0.37%)
Mar 03, 2022 2043 2084 1996 2010 228 -30.50(-1.50%)
Mar 02, 2022 2120 2224 2000 2040 244 -80.00(-3.77%)
Mar 01, 2022 2200 2248 2120 2120 136 -55.50(-2.55%)
Feb 28, 2022 2150 2250 2100 2176 150 +3.00(+0.14%)
Feb 25, 2022 2200 2280 2150 2172 224 -71.50(-3.19%)
Feb 24, 2022 2050 2244 2005 2244 222 -6.00(-0.27%)
Feb 23, 2022 2300 2390 2150 2250 147 -13.00(-0.57%)
Feb 22, 2022 2300 2350 2110 2263 335 -70.00(-3.00%)
Feb 18, 2022 2333 0 +320.50(+15.93%)
Feb 17, 2022 2350 2450 2012 2012 384 -300.50(-12.99%)
Feb 16, 2022 2350 2395 2200 2313 350 -36.00(-1.53%)
Feb 15, 2022 2028 2374 2028 2349 611 +337.00(+16.75%)
Feb 14, 2022 2000 2080 1951 2012 195 +12.00(+0.60%)
Feb 11, 2022 2100 2149 2000 2000 133 -94.00(-4.49%)
Feb 10, 2022 2000 2199 2000 2094 287 +20.00(+0.96%)
Feb 09, 2022 1900 2100 1900 2074 503 +175.00(+9.22%)
Feb 08, 2022 1940 1950 1875 1899 149 -47.50(-2.44%)
Feb 07, 2022 1900 1994 1900 1946 178 +49.50(+2.61%)
Feb 04, 2022 1969 1970 1880 1897 421 -8.00(-0.42%)
Feb 03, 2022 1969 1900 1905 290 -64.00(-3.25%)
Feb 02, 2022 2100 2148 1921 1969 162 -118.50(-5.68%)
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.