T2 Biosystems CS (NQ: TTOO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	4.910	5.100	4.706	4.880	96,151	-0.01(-0.20%)
Jul 30, 2024	4.830	5.220	4.610	4.890	239,159	+0.15(+3.16%)
Jul 29, 2024	5.140	5.140	4.700	4.740	242,275	-0.35(-6.88%)
Jul 26, 2024	4.820	5.140	4.750	5.090	78,416	+0.26(+5.38%)
Jul 25, 2024	4.720	4.860	4.550	4.830	62,595	+0.14(+2.99%)
Jul 24, 2024	4.930	4.930	4.570	4.690	62,942	-0.31(-6.20%)
Jul 23, 2024	5.050	5.090	4.870	5.000	40,313	-0.10(-1.96%)
Jul 22, 2024	5.400	5.400	4.830	5.100	108,785	+0.03(+0.59%)
Jul 19, 2024	5.180	5.280	4.840	5.070	77,497	-0.10(-1.93%)
Jul 18, 2024	5.490	5.820	5.110	5.170	139,262	-0.41(-7.35%)
Jul 17, 2024	5.710	6.000	5.440	5.580	47,333	-0.22(-3.79%)
Jul 16, 2024	5.590	5.850	5.530	5.800	106,163	+0.20(+3.57%)
Jul 15, 2024	5.600	5.746	5.450	5.600	88,921	+0.11(+2.00%)
Jul 12, 2024	5.060	5.580	5.000	5.490	158,992	+0.52(+10.46%)
Jul 11, 2024	5.000	5.095	4.900	4.970	36,146	+0.04(+0.81%)
Jul 10, 2024	4.780	5.100	4.780	4.930	59,020	+0.09(+1.86%)
Jul 09, 2024	4.830	5.000	4.710	4.840	51,779	-0.04(-0.82%)
Jul 08, 2024	4.790	5.200	4.723	4.880	110,641	+0.14(+2.95%)
Jul 05, 2024	5.050	5.193	4.650	4.740	112,298	-0.31(-6.14%)
Jul 03, 2024	5.090	5.400	5.050	5.050	42,237	-0.03(-0.59%)
Jul 02, 2024	5.370	5.520	5.060	5.080	93,707	-0.30(-5.58%)
Jul 01, 2024	5.440	5.520	5.290	5.380	42,557	+0.04(+0.75%)
Jun 28, 2024	5.480	5.540	5.200	5.340	93,035	-0.09(-1.66%)
Jun 27, 2024	5.380	5.650	5.050	5.430	83,178	+0.07(+1.31%)
Jun 26, 2024	6.020	6.370	5.250	5.360	146,279	-0.59(-9.92%)
Jun 25, 2024	6.490	6.730	5.950	5.950	191,150	-0.60(-9.16%)
Jun 24, 2024	5.950	6.800	5.940	6.550	316,289	+0.62(+10.46%)
Jun 21, 2024	5.740	6.070	5.517	5.930	721,962	+0.17(+2.95%)
Jun 20, 2024	5.480	6.370	5.310	5.760	405,258	+0.45(+8.47%)
Jun 18, 2024	5.310	5.500	5.060	5.310	90,855	+0.18(+3.51%)
Jun 17, 2024	5.110	5.390	4.980	5.130	103,143	+0.02(+0.39%)
Jun 14, 2024	4.680	5.435	4.680	5.110	128,764	+0.31(+6.46%)
Jun 13, 2024	4.760	4.940	4.560	4.800	64,145	+0.01(+0.21%)
Jun 12, 2024	4.800	4.930	4.510	4.790	74,345	+0.10(+2.13%)
Jun 11, 2024	4.360	4.780	4.359	4.690	132,141	+0.27(+6.11%)
Jun 10, 2024	4.330	4.630	4.210	4.420	91,535	+0.13(+3.03%)
Jun 07, 2024	4.480	4.660	4.250	4.290	129,086	-0.23(-5.09%)
Jun 06, 2024	4.630	4.830	4.350	4.520	434,832	-0.12(-2.59%)
Jun 05, 2024	4.550	4.690	4.310	4.640	172,769	+0.10(+2.20%)
Jun 04, 2024	4.770	4.958	4.400	4.540	91,666	-0.24(-5.02%)
Jun 03, 2024	5.130	5.230	4.750	4.780	95,689	-0.36(-7.00%)
May 31, 2024	5.010	5.412	5.010	5.140	84,601	+0.08(+1.58%)
May 30, 2024	5.090	5.270	5.000	5.060	54,208	-0.03(-0.59%)
May 29, 2024	5.010	5.220	5.000	5.090	73,650	+0.03(+0.59%)
May 28, 2024	4.950	5.400	4.950	5.060	163,450	+0.11(+2.22%)
May 24, 2024	4.980	5.020	4.590	4.950	150,350	-0.21(-4.07%)
May 23, 2024	5.550	5.680	5.160	5.160	146,568	-0.47(-8.35%)
May 22, 2024	5.360	5.740	5.232	5.630	98,185	+0.18(+3.30%)
May 21, 2024	5.890	6.000	5.343	5.450	214,532	-0.61(-10.07%)
May 20, 2024	5.530	6.220	5.530	6.060	304,373	+0.42(+7.45%)
May 17, 2024	5.650	5.780	5.380	5.640	180,329	+0.00(+0.00%)
May 16, 2024	5.970	6.450	5.150	5.640	661,318	-0.33(-5.53%)
May 15, 2024	4.610	6.556	4.610	5.970	3,145,732	+1.81(+43.51%)
May 14, 2024	4.300	4.440	4.065	4.160	379,553	-0.23(-5.24%)
May 13, 2024	3.730	4.740	3.630	4.390	626,160	+0.69(+18.81%)
May 10, 2024	3.190	4.150	3.052	3.695	1,071,489	+0.50(+15.83%)
May 09, 2024	3.230	3.919	3.030	3.190	671,628	+0.14(+4.59%)
May 08, 2024	3.310	3.450	3.030	3.050	467,583	-0.19(-5.86%)
May 07, 2024	3.830	4.180	3.220	3.240	885,290	-0.39(-10.74%)
May 06, 2024	3.410	3.788	3.300	3.630	896,530	-0.09(-2.42%)
May 03, 2024	3.700	3.850	3.600	3.720	199,459	+0.07(+1.92%)
May 02, 2024	3.090	3.750	3.090	3.650	259,406	+0.65(+21.67%)