Skip to main content

T2 Biosystems CS (NQ: TTOO )

2.256 +0.106 (+4.92%)
Streaming Delayed Price Updated: 11:24 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 6300 7050 6320 6950 2,304 +750.00(+12.10%)
May 27, 2021 5850 6250 5800 6200 1,992 +400.00(+6.90%)
May 26, 2021 5800 6400 5600 5800 4,654 +50.00(+0.87%)
May 25, 2021 5500 6400 5450 5750 3,245 +250.00(+4.55%)
May 24, 2021 5700 5800 5450 5500 326 -200.00(-3.51%)
May 21, 2021 5750 5850 5600 5700 293 +0.00(+0.00%)
May 20, 2021 5650 5800 5500 5700 270 +100.00(+1.79%)
May 19, 2021 5500 5800 5450 5600 316 -100.00(-1.75%)
May 18, 2021 5600 5850 5500 5700 383 +100.00(+1.79%)
May 17, 2021 5250 5650 5150 5600 336 +350.00(+6.67%)
May 14, 2021 5400 5550 5200 5250 692 +50.00(+0.96%)
May 13, 2021 5550 5700 5050 5200 694 -400.00(-7.14%)
May 12, 2021 5750 5850 5550 5600 478 -250.00(-4.27%)
May 11, 2021 5250 5950 5150 5850 759 +250.00(+4.46%)
May 10, 2021 5850 5950 5500 5600 638 -350.00(-5.88%)
May 07, 2021 6350 6550 5750 5950 2,980 +150.00(+2.59%)
May 06, 2021 6450 6450 5400 5800 1,659 -500.00(-7.94%)
May 05, 2021 6450 6850 6250 6300 332 +0.00(+0.00%)
May 04, 2021 6650 6650 6200 6300 618 -600.00(-8.70%)
May 03, 2021 6950 7100 6750 6900 300 +0.00(+0.00%)
Apr 30, 2021 6950 7300 6850 6900 338 -150.00(-2.13%)
Apr 29, 2021 7500 7500 6950 7050 388 -300.00(-4.08%)
Apr 28, 2021 7150 7550 6950 7350 448 +100.00(+1.38%)
Apr 27, 2021 7500 7800 7000 7250 720 +150.00(+2.11%)
Apr 26, 2021 7050 7300 6900 7100 484 +250.00(+3.65%)
Apr 23, 2021 6500 6950 6450 6850 310 +300.00(+4.58%)
Apr 22, 2021 6500 7000 6300 6550 631 +200.00(+3.15%)
Apr 21, 2021 5850 6400 5750 6350 355 +450.00(+7.63%)
Apr 20, 2021 5900 6150 5850 5900 378 +0.00(+0.00%)
Apr 19, 2021 6300 6500 5850 5900 809 -600.00(-9.23%)
Apr 16, 2021 6350 6650 6100 6500 695 +0.00(+0.00%)
Apr 15, 2021 7050 7150 6400 6500 775 -600.00(-8.45%)
Apr 14, 2021 6800 7100 6750 7100 515 +200.00(+2.90%)
Apr 13, 2021 7000 7200 6750 6900 631 -200.00(-2.82%)
Apr 12, 2021 7400 7450 7000 7100 728 -550.00(-7.19%)
Apr 09, 2021 7650 7700 7500 7650 397 -50.00(-0.65%)
Apr 08, 2021 7800 7850 7550 7700 501 -100.00(-1.28%)
Apr 07, 2021 7900 8000 7700 7800 426 +0.00(+0.00%)
Apr 06, 2021 8250 8300 7650 7800 730 -650.00(-7.69%)
Apr 05, 2021 8000 8700 8000 8450 785 +600.00(+7.64%)
Apr 01, 2021 7950 8250 7750 7850 588 -250.00(-3.09%)
Mar 31, 2021 7800 8400 7800 8100 650 +400.00(+5.19%)
Mar 30, 2021 7700 8000 7400 7700 619 +0.00(+0.00%)
Mar 29, 2021 7900 8500 7650 7700 761 -350.00(-4.35%)
Mar 26, 2021 8300 8350 7550 8050 886 -350.00(-4.17%)
Mar 25, 2021 7550 8450 7550 8400 773 +650.00(+8.39%)
Mar 24, 2021 8600 8650 7750 7750 829 -600.00(-7.19%)
Mar 23, 2021 8850 8850 8250 8350 798 -550.00(-6.18%)
Mar 22, 2021 9250 9400 8850 8900 635 -300.00(-3.26%)
Mar 19, 2021 9250 9500 8650 9200 1,009 +200.00(+2.22%)
Mar 18, 2021 9550 9650 8900 9000 864 -800.00(-8.16%)
Mar 17, 2021 8900 9900 8850 9800 937 +350.00(+3.70%)
Mar 16, 2021 10050 10100 8900 9450 1,243 -450.00(-4.55%)
Mar 15, 2021 10200 10600 9850 9900 929 -250.00(-2.46%)
Mar 12, 2021 9550 10350 9350 10150 1,092 +300.00(+3.05%)
Mar 11, 2021 8850 9850 8600 9850 1,197 +1450.00(+17.26%)
Mar 10, 2021 9050 9400 8150 8400 1,682 +0.00(+0.00%)
Mar 09, 2021 7500 8850 7400 8400 2,061 +1100.00(+15.07%)
Mar 08, 2021 8500 8650 7250 7300 2,026 -700.00(-8.75%)
Mar 05, 2021 9150 9200 6700 8000 4,704 -1750.00(-17.95%)
Mar 04, 2021 10000 10300 9100 9750 2,761 -400.00(-3.94%)
Mar 03, 2021 11000 11250 10050 10150 1,242 -950.00(-8.56%)
Mar 02, 2021 11750 11800 10800 11100 960 -350.00(-3.06%)
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.