T2 Biosystems CS (NQ: TTOO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2022	1024	1030	961.00	983.00	318	-29.00(-2.87%)
May 31, 2022	1050	1095	963.00	1012	752	-32.50(-3.11%)
May 27, 2022	1000	1050	1000	1044	349	+52.00(+5.24%)
May 26, 2022	1000	1044	975.00	992.50	227	+18.00(+1.85%)
May 25, 2022	1029	1050	961.00	974.50	203	-45.00(-4.41%)
May 24, 2022	1100	1100	1000	1020	271	-30.50(-2.90%)
May 23, 2022	1150	1150	1030	1050	299	-34.00(-3.14%)
May 20, 2022	1168	1200	1055	1084	520	+24.00(+2.26%)
May 19, 2022	1050	1114	1025	1060	201	+20.50(+1.97%)
May 18, 2022	1125	1150	999.50	1040	456	-84.50(-7.52%)
May 17, 2022	1144	1178	1050	1124	355	+55.00(+5.14%)
May 16, 2022	1150	1200	1069	1069	211	-66.00(-5.81%)
May 13, 2022	1250	1342	1100	1135	1,032	-40.00(-3.40%)
May 12, 2022	1100	1225	1055	1175	354	+106.00(+9.92%)
May 11, 2022	1205	1285	1068	1069	534	-154.00(-12.59%)
May 10, 2022	1400	1422	1220	1223	322	-17.00(-1.37%)
May 09, 2022	1550	1585	1240	1240	746	-275.00(-18.15%)
May 06, 2022	1800	1800	1502	1515	648	-412.00(-21.38%)
May 05, 2022	1900	2000	1880	1927	255	-35.50(-1.81%)
May 04, 2022	1906	1962	1870	1962	186	+12.00(+0.62%)
May 03, 2022	2050	2050	1881	1950	222	-18.00(-0.91%)
May 02, 2022	1875	2010	1875	1968	117	+118.50(+6.41%)
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%)
Feb 01, 2022	2100	2220	2040	2088	258	+204.50(+10.86%)
Jan 28, 2022	1945	1949	1818	1883	184	-43.50(-2.26%)
Jan 27, 2022	2037	2044	1900	1926	221	-61.50(-3.09%)
Jan 26, 2022	2050	2104	1943	1988	295	-17.00(-0.85%)
Jan 25, 2022	1900	2025	1860	2005	176	+60.50(+3.11%)
Jan 24, 2022	1800	2000	1750	1944	566	-19.50(-0.99%)
Jan 21, 2022	2000	2043	1900	1964	461	-39.00(-1.95%)
Jan 20, 2022	2050	2145	2000	2003	242	-15.50(-0.77%)
Jan 19, 2022	2100	2150	2000	2018	235	-94.00(-4.45%)
Jan 18, 2022	2050	2192	2030	2112	215	+33.00(+1.59%)
Jan 14, 2022				2080	0	+34.00(+1.66%)
Jan 13, 2022	2175	2175	2030	2046	335	-119.00(-5.50%)
Jan 12, 2022	2295	2295	2125	2164	357	-36.50(-1.66%)
Jan 11, 2022	2402	2425	2198	2201	920	-148.50(-6.32%)
Jan 10, 2022	2335	2350	2152	2350	323	+9.50(+0.41%)
Jan 07, 2022	2330	2450	2330	2340	186	-61.50(-2.56%)
Jan 06, 2022	2450	2640	2326	2402	290	-98.00(-3.92%)
Jan 05, 2022	2650	2725	2462	2500	253	-150.50(-5.68%)
Jan 04, 2022	2804	2830	2564	2650	326	-182.00(-6.43%)
Jan 03, 2022	2550	2875	2562	2832	334	+251.00(+9.72%)
Dec 31, 2021	2500	2600	2450	2581	406	+56.00(+2.22%)
Dec 30, 2021	2300	2638	2300	2525	804	+207.50(+8.95%)
Dec 29, 2021	2350	2475	2276	2318	667	-76.00(-3.18%)
Dec 28, 2021	2515	2568	2350	2394	651	-126.50(-5.02%)
Dec 27, 2021	2550	2574	2510	2520	355	-53.50(-2.08%)
Dec 23, 2021	2550	2600	2502	2574	328	+43.50(+1.72%)
Dec 22, 2021	2607	2675	2530	2530	249	-170.00(-6.30%)
Dec 21, 2021	2550	2740	2550	2700	575	+100.00(+3.85%)
Dec 20, 2021	2650	2650	2520	2600	436	-150.00(-5.45%)
Dec 17, 2021	2600	2750	2515	2750	348	+123.00(+4.68%)
Dec 16, 2021	2640	2750	2600	2627	261	-47.50(-1.78%)
Dec 15, 2021	2630	2680	2454	2674	341	+0.00(+0.00%)
Dec 14, 2021	2690	2800	2615	2674	229	+23.50(+0.89%)
Dec 13, 2021	2900	2900	2651	2651	252	-191.50(-6.74%)
Dec 10, 2021	2950	2950	2800	2842	220	-63.50(-2.19%)
Dec 09, 2021	3000	3050	2906	2906	223	-128.50(-4.23%)
Dec 08, 2021	2800	3050	2750	3034	328	+189.50(+6.66%)
Dec 07, 2021	2750	2953	2726	2845	522	+103.00(+3.76%)
Dec 06, 2021	2600	2816	2476	2742	464	+110.00(+4.18%)
Dec 03, 2021	2903	2950	2500	2632	794	-283.00(-9.71%)
Dec 02, 2021	3050	3085	2856	2915	608	-36.00(-1.22%)
Dec 01, 2021	3250	3400	2950	2951	1,297	-148.00(-4.78%)
Nov 30, 2021	3150	3177	3101	3099	399	-34.00(-1.09%)
Nov 29, 2021	3293	3320	3100	3133	318	-118.00(-3.63%)
Nov 26, 2021	3250	3400	3195	3251	574	+1.00(+0.03%)
Nov 24, 2021	3050	3250	3050	3250	265	+198.00(+6.49%)
Nov 23, 2021	3030	3250	2955	3052	415	+77.00(+2.59%)
Nov 22, 2021	3250	3300	2951	2975	592	-253.50(-7.85%)
Nov 19, 2021	3242	3550	3166	3228	723	+118.00(+3.79%)
Nov 18, 2021	3300	3147	3050	3110	560	-181.00(-5.50%)
Nov 17, 2021	3453	3479	3262	3292	672	-183.50(-5.28%)
Nov 16, 2021	3550	3594	3405	3475	440	-75.00(-2.11%)
Nov 15, 2021	3550	3622	3550	3550	319	-25.00(-0.70%)
Nov 12, 2021	3650	3694	3560	3575	432	-75.00(-2.05%)
Nov 11, 2021	3700	3744	3600	3650	524	-95.00(-2.54%)
Nov 10, 2021	3840		3710	3745	508	-106.00(-2.75%)
Nov 09, 2021	3910	3950	3800	3851	448	-81.50(-2.07%)
Nov 08, 2021	3950	4000	3900	3932	371	-7.00(-0.18%)
Nov 05, 2021	4100	4165	3800	3940	975	-146.00(-3.57%)
Nov 04, 2021	4150	4160	4051	4086	529	+22.50(+0.55%)
Nov 03, 2021	3950	4100	3950	4063	454	+47.50(+1.18%)
Nov 02, 2021	4050	4044	3908	4016	316	+0.00(+0.00%)
Nov 01, 2021	3950	4036	3962	4016	377	+143.00(+3.69%)
Oct 29, 2021	4045	4062	3872	3872	659	-152.50(-3.79%)
Oct 28, 2021	4050	4087	4000	4025	396	+2.50(+0.06%)
Oct 27, 2021	4200	4238	4000	4022	688	-182.50(-4.34%)
Oct 26, 2021	4300			4205	638	-155.00(-3.56%)
Oct 25, 2021	4400	4442	4275	4360	478	-32.00(-0.73%)
Oct 22, 2021	4650	4800	4306	4392	2,153	+261.50(+6.33%)
Oct 21, 2021	4162	4224	4125	4130	1,500	-69.50(-1.65%)
Oct 20, 2021	4240	4240	4142	4200	197	-11.00(-0.26%)
Oct 19, 2021	4080	4240	4050	4211	230	+109.50(+2.67%)
Oct 18, 2021	4148	4150	4062	4102	245	-35.00(-0.85%)
Oct 15, 2021	4450	4450	4100	4136	439	-136.00(-3.18%)
Oct 14, 2021	4445	4550	4226	4272	285	-132.00(-3.00%)
Oct 13, 2021	4350	4450	4308	4404	142	+55.50(+1.28%)
Oct 12, 2021	4200	4350	4200	4349	225	+158.50(+3.78%)
Oct 11, 2021	4250	4330	4175	4190	255	-70.00(-1.64%)
Oct 08, 2021	4398	4425	4218	4260	247	-52.00(-1.21%)
Oct 07, 2021	4300	4444	4300	4312	215	+10.50(+0.24%)
Oct 06, 2021	4300	4359	4268	4302	293	-77.00(-1.76%)
Oct 05, 2021	4512	4550	4350	4379	353	-76.50(-1.72%)
Oct 04, 2021	4650	4682	4450	4456	498	-234.00(-4.99%)
Oct 01, 2021	4600	5400	4450	4690	2,078	+113.50(+2.48%)
Sep 30, 2021	4550	4650	4502	4576	191	+75.50(+1.68%)
Sep 29, 2021	4800	4850	4500	4500	300	-200.00(-4.25%)
Sep 28, 2021	4900	5000	4689	4700	313	-252.00(-5.09%)
Sep 27, 2021	4900	5050	4800	4952	251	+62.00(+1.27%)
Sep 24, 2021	5000	5050	4850	4890	281	-134.50(-2.68%)
Sep 23, 2021	4850	5050	4800	5025	228	+116.50(+2.37%)
Sep 22, 2021	4700	5050	4560	4908	419	+158.50(+3.34%)
Sep 21, 2021	4650	4893	4602	4750	292	+100.00(+2.15%)
Sep 20, 2021	4950	5000	4600	4650	546	-350.00(-7.00%)
Sep 17, 2021	4972	5150	4862	5000	351	+0.00(+0.00%)
Sep 16, 2021	5100	5250	4928	5000	729	-250.00(-4.76%)
Sep 15, 2021	5400	5450	5050	5250	831	-100.00(-1.87%)
Sep 14, 2021	4950	5350	4884	5350	1,542	+402.50(+8.14%)
Sep 13, 2021	5111	5200	4615	4948	1,502	-402.50(-7.52%)
Sep 10, 2021	5350	5600	5000	5350	9,165	+1017.00(+23.47%)
Sep 09, 2021	4300	4440	4268	4333	1,194	+33.00(+0.77%)
Sep 08, 2021	4450	4474	4275	4300	332	-140.50(-3.16%)
Sep 07, 2021	4576	4680	4408	4440	412	-169.00(-3.67%)
Sep 03, 2021	4600	4694	4594	4610	201	+4.50(+0.10%)
Sep 02, 2021	4600	4700	4600	4605	254	-19.50(-0.42%)
Sep 01, 2021	4700	4745	4575	4624	455	-48.00(-1.03%)
Aug 31, 2021	4746	4750	4610	4672	267	-36.00(-0.76%)
Aug 30, 2021	4795	4834	4650	4708	207	-41.50(-0.87%)
Aug 27, 2021	4700	4794	4650	4750	261	+49.00(+1.04%)
Aug 26, 2021	4750	4854	4700	4701	215	-49.00(-1.03%)
Aug 25, 2021	4779	4875	4680	4750	242	+68.00(+1.45%)
Aug 24, 2021	4681	4785	4600	4682	264	+120.00(+2.63%)
Aug 23, 2021	4500	4650	4495	4562	263	+70.50(+1.57%)
Aug 20, 2021	4352	4500	4307	4492	261	+141.50(+3.25%)
Aug 19, 2021	4550	4600	4350	4350	317	-261.00(-5.66%)
Aug 18, 2021	4500	4747	4401	4611	434	+182.50(+4.12%)
Aug 17, 2021	4650	4678	4359	4428	895	-223.00(-4.79%)
Aug 16, 2021	5050	5052	4550	4652	908	-448.50(-8.79%)
Aug 13, 2021	5100	5150	5000	5100	699	+0.00(+0.00%)
Aug 12, 2021	5150	5200	5050	5100	566	-50.00(-0.97%)
Aug 11, 2021	5200	5300	5100	5150	850	-100.00(-1.90%)
Aug 10, 2021	5150	5350	5132	5250	785	-100.00(-1.87%)
Aug 09, 2021	5250	5400	5200	5350	744	+100.00(+1.90%)
Aug 06, 2021	5500	5500	5150	5250	1,076	-600.00(-10.26%)
Aug 05, 2021	5950	5974	5400	5850	1,252	-150.00(-2.50%)
Aug 04, 2021	5350	6150	5350	6000	1,961	+700.00(+13.21%)
Aug 03, 2021	5350	5400	5250	5300	539	-50.00(-0.93%)