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 (%)
Aug 31, 2022 624.00 639.00 605.00 612.50 6,972 +3.00(+0.49%)
Aug 30, 2022 627.50 637.50 600.50 609.50 6,058 -4.00(-0.65%)
Aug 29, 2022 616.50 639.00 585.50 613.50 4,785 -17.00(-2.70%)
Aug 26, 2022 650.00 660.00 624.00 630.50 4,725 -22.50(-3.45%)
Aug 25, 2022 640.50 680.00 631.00 653.00 4,944 +13.00(+2.03%)
Aug 24, 2022 615.00 670.00 615.00 640.00 4,533 +17.00(+2.73%)
Aug 23, 2022 615.00 665.00 611.00 623.00 5,532 -0.50(-0.08%)
Aug 22, 2022 637.50 650.00 612.50 623.50 5,348 -36.50(-5.53%)
Aug 19, 2022 700.00 717.50 655.00 660.00 7,584 -79.00(-10.69%)
Aug 18, 2022 700.00 755.50 656.00 739.00 10,120 +19.50(+2.71%)
Aug 17, 2022 744.50 762.50 711.00 719.50 12,234 -90.50(-11.17%)
Aug 16, 2022 841.50 849.50 750.50 810.00 20,331 -216.00(-21.05%)
Aug 15, 2022 1014 1100 955.00 1026 26,447 +62.00(+6.43%)
Aug 12, 2022 1050 1054 860.50 964.00 27,867 -33.50(-3.36%)
Aug 11, 2022 1140 1500 913.00 997.50 102,598 +207.50(+26.27%)
Aug 10, 2022 665.00 800.00 637.00 790.00 48,764 +185.00(+30.58%)
Aug 09, 2022 750.00 805.00 602.00 605.00 63,972 -44.50(-6.85%)
Aug 08, 2022 660.00 672.50 636.00 649.50 3,464 -11.50(-1.74%)
Aug 05, 2022 678.00 694.00 620.50 661.00 7,706 +14.50(+2.24%)
Aug 04, 2022 625.00 680.00 605.00 646.50 7,744 +42.50(+7.04%)
Aug 03, 2022 607.50 644.50 596.00 604.00 6,021 -1.50(-0.25%)
Aug 02, 2022 597.00 640.00 572.00 605.50 3,382 +8.00(+1.34%)
Aug 01, 2022 601.50 616.00 581.50 597.50 2,459 -5.50(-0.91%)
Jul 29, 2022 614.50 615.00 587.50 603.00 2,507 -10.50(-1.71%)
Jul 28, 2022 658.00 670.00 575.00 613.50 4,516 -58.50(-8.71%)
Jul 27, 2022 670.50 699.00 652.50 672.00 6,383 +14.50(+2.21%)
Jul 26, 2022 675.00 696.00 651.00 657.50 4,832 -25.00(-3.66%)
Jul 25, 2022 690.00 712.50 656.50 682.50 3,300 -4.00(-0.58%)
Jul 22, 2022 706.00 711.00 681.00 686.50 1,776 -31.00(-4.32%)
Jul 21, 2022 721.00 724.50 700.50 717.50 1,743 -3.00(-0.42%)
Jul 20, 2022 726.50 755.00 710.00 720.50 2,724 -0.50(-0.07%)
Jul 19, 2022 720.00 734.00 700.00 721.00 2,513 +15.50(+2.20%)
Jul 18, 2022 696.00 720.00 690.00 705.50 3,383 +8.00(+1.15%)
Jul 15, 2022 700.00 705.00 677.00 697.50 2,567 -4.50(-0.64%)
Jul 14, 2022 700.00 732.00 694.50 702.00 2,189 -43.00(-5.77%)
Jul 13, 2022 700.00 750.00 665.00 745.00 2,945 -20.00(-2.61%)
Jul 12, 2022 800.00 812.50 750.50 765.00 7,136 +1.50(+0.20%)
Jul 11, 2022 851.50 883.50 746.00 763.50 12,823 +7.50(+0.99%)
Jul 08, 2022 798.00 853.50 743.50 756.00 7,225 -48.00(-5.97%)
Jul 07, 2022 800.00 860.00 774.50 804.00 2,770 +9.00(+1.13%)
Jul 06, 2022 879.00 890.00 755.50 795.00 2,990 -150.00(-15.87%)
Jul 05, 2022 850.00 950.00 820.00 945.00 1,115 +95.00(+11.18%)
Jul 01, 2022 857.00 870.00 821.00 850.00 582 +42.50(+5.26%)
Jun 30, 2022 887.00 915.00 785.00 807.50 1,212 -67.50(-7.71%)
Jun 29, 2022 850.00 924.00 787.50 875.00 2,208 +45.00(+5.42%)
Jun 28, 2022 900.00 943.50 827.50 830.00 428 -75.00(-8.29%)
Jun 27, 2022 865.00 924.00 840.00 905.00 447 +155.00(+20.67%)
Jun 24, 2022 900.00 925.00 750.00 750.00 534 -140.50(-15.78%)
Jun 23, 2022 850.00 900.00 825.50 890.50 342 +40.50(+4.76%)
Jun 22, 2022 875.00 935.00 823.00 850.00 718 +9.00(+1.07%)
Jun 21, 2022 900.00 940.00 825.50 841.00 1,402 -9.00(-1.06%)
Jun 17, 2022 800.00 968.50 800.00 850.00 2,281 +45.50(+5.66%)
Jun 16, 2022 850.00 860.00 778.50 804.50 1,331 -45.50(-5.35%)
Jun 15, 2022 751.50 856.00 751.50 850.00 749 +99.00(+13.18%)
Jun 14, 2022 850.00 854.50 750.00 751.00 652 -94.00(-11.12%)
Jun 13, 2022 900.00 917.50 832.50 845.00 485 -78.00(-8.45%)
Jun 10, 2022 998.50 999.50 900.00 923.00 683 -22.00(-2.33%)
Jun 09, 2022 950.00 998.00 920.50 945.00 459 +5.50(+0.59%)
Jun 08, 2022 950.00 950.00 900.00 939.50 318 +38.00(+4.22%)
Jun 07, 2022 907.50 969.00 897.50 901.50 590 -48.50(-5.11%)
Jun 06, 2022 971.50 1006 945.00 950.00 183 -12.00(-1.25%)
Jun 03, 2022 1000 1000 950.00 962.00 226 -38.00(-3.80%)
Jun 02, 2022 993.50 1000 946.00 1000 285 +17.00(+1.73%)
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.