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

T2 Biosystems CS (NQ: TTOO )

2.000 +0.020 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 30, 2015 109800 113000 107500 108150 12 -2950.00(-2.66%)
Jan 29, 2015 107500 111450 107500 111100 10 +2050.00(+1.88%)
Jan 28, 2015 105300 110850 105050 109050 9 +1950.00(+1.82%)
Jan 27, 2015 107800 109350 98800 107100 6 -550.00(-0.51%)
Jan 26, 2015 99850 110000 99700 107650 12 +7300.00(+7.27%)
Jan 23, 2015 106950 109300 100350 100350 5 -7150.00(-6.65%)
Jan 22, 2015 107600 110000 105050 107500 5 +50.00(+0.05%)
Jan 21, 2015 109550 109950 105325 107450 4 -3000.00(-2.72%)
Jan 20, 2015 112500 112773 105600 110450 6 -1050.00(-0.94%)
Jan 16, 2015 113250 113850 102500 111500 10 -2150.00(-1.89%)
Jan 15, 2015 117000 120200 111600 113650 5 -3350.00(-2.86%)
Jan 14, 2015 114500 120000 113107 117000 43 +2500.00(+2.18%)
Jan 13, 2015 111550 115000 110600 114500 13 +5550.00(+5.09%)
Jan 12, 2015 109850 112700 106500 108950 5 +3300.00(+3.12%)
Jan 09, 2015 99550 107000 99100 105650 16 +5750.00(+5.76%)
Jan 08, 2015 93500 100000 89750 99900 6 +7300.00(+7.88%)
Jan 07, 2015 94200 94200 89500 92600 6 -600.00(-0.64%)
Jan 06, 2015 99700 102500 92250 93200 9 -6500.00(-6.52%)
Jan 05, 2015 95700 99900 93250 99700 17 +3100.00(+3.21%)
Jan 02, 2015 95500 99050 90050 96600 5 +400.00(+0.42%)
Dec 31, 2014 93900 96200 96200 96200 7 +2200.00(+2.34%)
Dec 30, 2014 95100 95400 92500 94000 3 -1100.00(-1.16%)
Dec 29, 2014 93050 96000 93050 95100 3 +1750.00(+1.87%)
Dec 26, 2014 95650 97500 92950 93350 3 -650.00(-0.69%)
Dec 24, 2014 99100 94000 94000 94000 6 +4050.00(+4.50%)
Dec 23, 2014 85745 91150 85600 89950 3 +1500.00(+1.70%)
Dec 22, 2014 88750 89050 84600 88450 6 -300.00(-0.34%)
Dec 19, 2014 89850 90200 88550 88750 13 -1900.00(-2.10%)
Dec 18, 2014 91100 91700 89450 90650 5 +100.00(+0.11%)
Dec 17, 2014 90250 90550 87100 90550 6 +1900.00(+2.14%)
Dec 16, 2014 86000 91300 86000 88650 6 +1650.00(+1.90%)
Dec 15, 2014 85950 89000 85950 87000 3 +1100.00(+1.28%)
Dec 12, 2014 82550 87600 81500 85900 9 +2250.00(+2.69%)
Dec 11, 2014 90050 92650 83300 83650 8 -5900.00(-6.59%)
Dec 10, 2014 89900 91200 86050 89550 5 -150.00(-0.17%)
Dec 09, 2014 85000 89750 83150 89700 8 +4650.00(+5.47%)
Dec 08, 2014 93250 93250 85000 85050 9 -7750.00(-8.35%)
Dec 05, 2014 94700 96350 90550 92800 6 -1750.00(-1.85%)
Dec 04, 2014 95400 98800 91500 94550 6 -1200.00(-1.25%)
Dec 03, 2014 94200 97250 90550 95750 8 +1950.00(+2.08%)
Dec 02, 2014 83120 93900 83120 93800 12 +8750.00(+10.29%)
Dec 01, 2014 90250 90250 83800 85050 8 -4550.00(-5.08%)
Nov 28, 2014 89550 91050 86220 89600 7 -800.00(-0.88%)
Nov 26, 2014 90050 90400 90400 90400 8 +900.00(+1.01%)
Nov 25, 2014 91050 95875 86500 89500 24 +1100.00(+1.24%)
Nov 24, 2014 84400 88835 82550 88400 13 +5450.00(+6.57%)
Nov 21, 2014 77850 83750 75950 82950 9 +6400.00(+8.36%)
Nov 20, 2014 80100 80150 75550 76550 5 -3250.00(-4.07%)
Nov 19, 2014 81500 83750 77600 79800 5 -2250.00(-2.74%)
Nov 18, 2014 79850 83000 78300 82050 6 +2600.00(+3.27%)
Nov 17, 2014 79150 80300 77650 79450 6 -300.00(-0.38%)
Nov 14, 2014 74150 80281 73650 79750 10 +5400.00(+7.26%)
Nov 13, 2014 73750 75750 73350 74350 11 +1700.00(+2.34%)
Nov 12, 2014 76000 78300 70800 72650 16 -3950.00(-5.16%)
Nov 11, 2014 76700 79750 75600 76600 10 +300.00(+0.39%)
Nov 10, 2014 75000 79475 75000 76300 6 +1850.00(+2.48%)
Nov 07, 2014 72500 75325 71790 74450 9 +1650.00(+2.27%)
Nov 06, 2014 71036 73150 71000 72800 5 +2000.00(+2.82%)
Nov 05, 2014 74000 80500 69050 70800 24 -4400.00(-5.85%)
Nov 04, 2014 75450 77900 74550 75200 7 -1700.00(-2.21%)
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.