T2 Biosystems CS (NQ: TTOO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2024	3.360	3.700	2.962	3.000	507,296	-0.35(-10.58%)
Apr 30, 2024	2.910	3.540	2.880	3.355	516,428	+0.42(+14.12%)
Apr 29, 2024	2.840	2.980	2.820	2.940	95,920	+0.10(+3.52%)
Apr 26, 2024	2.760	2.935	2.700	2.840	140,888	+0.10(+3.65%)
Apr 25, 2024	2.680	2.880	2.600	2.740	412,332	-0.02(-0.72%)
Apr 24, 2024	2.740	2.780	2.600	2.760	329,596	+0.04(+1.47%)
Apr 23, 2024	2.620	2.960	2.600	2.720	357,901	-0.44(-13.92%)
Apr 22, 2024	3.000	3.400	2.780	3.160	1,356,321	+0.20(+6.76%)
Apr 19, 2024	3.010	3.070	2.920	2.960	534,565	-0.03(-1.00%)
Apr 18, 2024	2.940	3.000	2.880	2.990	106,826	+0.05(+1.70%)
Apr 17, 2024	3.070	3.079	2.880	2.940	63,892	-0.09(-2.97%)
Apr 16, 2024	2.950	3.190	2.800	3.030	84,557	+0.06(+2.02%)
Apr 15, 2024	3.120	3.240	2.790	2.970	188,846	-0.17(-5.41%)
Apr 12, 2024	3.150	3.270	3.080	3.140	156,306	-0.01(-0.32%)
Apr 11, 2024	3.070	3.290	3.000	3.150	161,951	+0.08(+2.61%)
Apr 10, 2024	3.010	3.380	2.850	3.070	266,742	-0.06(-1.92%)
Apr 09, 2024	2.820	3.366	2.760	3.130	276,480	+0.31(+10.99%)
Apr 08, 2024	2.850	2.871	2.750	2.820	65,612	-0.01(-0.35%)
Apr 05, 2024	2.920	2.990	2.750	2.830	89,991	-0.03(-1.05%)
Apr 04, 2024	2.840	3.020	2.810	2.860	125,627	+0.07(+2.51%)
Apr 03, 2024	2.960	2.990	2.770	2.790	107,069	-0.17(-5.74%)
Apr 02, 2024	2.870	2.980	2.830	2.960	75,784	-0.02(-0.67%)
Apr 01, 2024	3.000	3.050	2.830	2.980	102,258	-0.02(-0.67%)
Mar 28, 2024	2.990	3.158	2.840	3.000	338,564	-0.05(-1.64%)
Mar 27, 2024	2.860	3.220	2.800	3.050	272,192	+0.19(+6.64%)
Mar 26, 2024	2.890	2.960	2.790	2.860	189,045	-0.12(-4.03%)
Mar 25, 2024	2.950	3.005	2.700	2.980	251,973	+0.11(+3.83%)
Mar 22, 2024	3.080	3.080	2.820	2.870	351,779	-0.15(-4.97%)
Mar 21, 2024	3.160	3.190	2.990	3.020	319,833	-0.09(-2.89%)
Mar 20, 2024	3.950	3.950	2.990	3.110	770,356	-0.38(-10.89%)
Mar 19, 2024	3.960	4.070	3.380	3.490	484,980	-0.44(-11.20%)
Mar 18, 2024	4.210	4.320	3.600	3.930	232,743	-0.25(-5.98%)
Mar 15, 2024	3.980	4.240	3.980	4.180	71,495	+0.16(+3.98%)
Mar 14, 2024	4.570	4.710	3.950	4.020	206,963	-0.58(-12.61%)
Mar 13, 2024	4.690	5.010	4.590	4.600	127,197	-0.03(-0.65%)
Mar 12, 2024	4.540	4.880	4.540	4.630	81,495	+0.16(+3.58%)
Mar 11, 2024	4.900	5.040	4.450	4.470	122,956	-0.44(-8.96%)
Mar 08, 2024	4.940	5.186	4.860	4.910	47,291	+0.03(+0.61%)
Mar 07, 2024	4.770	5.100	4.770	4.880	51,272	+0.05(+1.04%)
Mar 06, 2024	4.870	4.979	4.660	4.830	84,886	-0.09(-1.83%)
Mar 05, 2024	5.190	5.300	4.920	4.920	80,328	-0.36(-6.82%)
Mar 04, 2024	5.290	5.570	5.191	5.280	128,233	+0.00(+0.00%)
Mar 01, 2024	5.060	5.420	4.750	5.280	140,325	+0.24(+4.76%)
Feb 29, 2024	5.050	5.190	5.010	5.040	69,530	-0.01(-0.20%)
Feb 28, 2024	5.250	5.250	5.010	5.050	100,453	-0.25(-4.72%)
Feb 27, 2024	5.400	5.420	5.110	5.300	133,063	-0.13(-2.39%)
Feb 26, 2024	5.300	5.450	5.150	5.430	66,053	+0.01(+0.18%)
Feb 23, 2024	5.380	5.490	5.210	5.420	92,464	-0.06(-1.09%)
Feb 22, 2024	5.500	5.612	5.201	5.480	95,038	-0.07(-1.26%)
Feb 21, 2024	5.450	5.660	5.080	5.550	135,620	+0.03(+0.54%)
Feb 20, 2024	5.370	5.560	5.150	5.520	142,494	+0.07(+1.28%)
Feb 16, 2024	6.000	6.000	5.400	5.450	347,350	-0.94(-14.71%)
Feb 15, 2024	6.200	6.950	5.909	6.390	556,040	+0.16(+2.57%)
Feb 14, 2024	6.250	6.740	6.007	6.230	362,913	-0.01(-0.16%)
Feb 13, 2024	6.250	6.776	5.520	6.240	525,894	-0.25(-3.85%)
Feb 12, 2024	6.240	6.950	5.200	6.490	5,272,369	+1.60(+32.72%)
Feb 09, 2024	4.370	4.940	4.293	4.890	162,185	+0.60(+13.99%)
Feb 08, 2024	4.250	4.368	4.166	4.290	36,128	+0.03(+0.70%)
Feb 07, 2024	4.500	4.543	4.130	4.260	87,038	-0.17(-3.84%)
Feb 06, 2024	4.330	4.460	4.200	4.430	43,469	+0.11(+2.55%)
Feb 05, 2024	4.650	4.720	4.210	4.320	86,972	-0.44(-9.24%)
Feb 02, 2024	4.910	4.997	4.520	4.760	49,388	-0.13(-2.66%)
Feb 01, 2024	4.400	4.930	4.370	4.890	141,551	+0.39(+8.67%)
Jan 31, 2024	4.440	4.657	4.390	4.500	76,567	+0.13(+2.97%)
Jan 30, 2024	4.520	4.628	4.350	4.370	49,371	-0.18(-3.96%)
Jan 29, 2024	4.280	4.550	4.150	4.550	100,804	+0.33(+7.82%)
Jan 26, 2024	4.040	4.260	4.040	4.220	63,420	+0.11(+2.68%)
Jan 25, 2024	3.900	4.150	3.810	4.110	101,126	+0.29(+7.59%)
Jan 24, 2024	4.310	4.318	3.810	3.820	172,506	-0.45(-10.54%)
Jan 23, 2024	4.500	4.500	4.200	4.270	75,923	-0.16(-3.61%)
Jan 22, 2024	4.190	4.660	4.170	4.430	79,603	+0.03(+0.68%)
Jan 19, 2024	4.510	4.600	4.270	4.400	69,333	-0.10(-2.22%)
Jan 18, 2024	4.260	4.541	4.260	4.500	112,052	+0.20(+4.65%)
Jan 17, 2024	4.100	4.670	4.010	4.300	298,121	+0.27(+6.70%)
Jan 16, 2024	4.160	4.182	4.000	4.030	100,026	-0.13(-3.12%)
Jan 12, 2024	4.680	4.731	4.150	4.160	172,079	-0.52(-11.11%)
Jan 11, 2024	5.150	5.270	4.620	4.680	193,583	-0.48(-9.21%)
Jan 10, 2024	5.230	5.380	5.064	5.155	112,888	-0.05(-1.06%)
Jan 09, 2024	5.800	5.800	5.070	5.210	256,643	-0.48(-8.44%)
Jan 08, 2024	5.800	5.800	5.420	5.690	233,456	-0.11(-1.90%)
Jan 05, 2024	5.680	6.400	5.550	5.800	539,717	+0.29(+5.36%)
Jan 04, 2024	6.060	6.060	5.480	5.505	236,091	-0.62(-10.20%)
Jan 03, 2024	5.500	6.350	5.450	6.130	621,955	+0.72(+13.31%)
Jan 02, 2024	6.240	6.270	5.360	5.410	401,464	-0.87(-13.78%)
Dec 29, 2023	7.180	7.721	6.100	6.275	843,707	-1.17(-15.77%)
Dec 28, 2023	5.100	8.380	5.100	7.450	3,578,342	+2.29(+44.38%)
Dec 27, 2023	4.830	5.226	4.830	5.160	167,366	+0.29(+5.95%)
Dec 26, 2023	5.190	5.190	4.760	4.870	192,948	-0.35(-6.70%)
Dec 22, 2023	4.860	5.250	4.860	5.220	197,063	+0.40(+8.30%)
Dec 21, 2023	5.460	5.550	4.720	4.820	337,686	-0.48(-9.06%)
Dec 20, 2023	5.140	5.800	4.700	5.300	1,320,313	+0.49(+10.19%)
Dec 19, 2023	3.910	4.880	3.820	4.810	592,753	+0.90(+23.02%)
Dec 18, 2023	3.750	3.940	3.680	3.910	187,712	+0.15(+3.99%)
Dec 15, 2023	3.730	3.816	3.600	3.760	178,779	+0.09(+2.45%)
Dec 14, 2023	3.730	3.860	3.600	3.670	148,828	+0.01(+0.27%)
Dec 13, 2023	3.630	3.700	3.463	3.660	132,157	-0.01(-0.27%)
Dec 12, 2023	3.760	3.820	3.620	3.670	89,601	-0.17(-4.43%)
Dec 11, 2023	3.800	3.883	3.660	3.840	107,581	+0.08(+2.13%)
Dec 08, 2023	3.680	3.770	3.580	3.760	119,139	+0.06(+1.62%)
Dec 07, 2023	3.790	3.850	3.680	3.700	89,361	-0.06(-1.60%)
Dec 06, 2023	3.820	3.960	3.740	3.760	166,458	+0.02(+0.53%)
Dec 05, 2023	4.130	4.152	3.670	3.740	284,927	-0.47(-11.16%)
Dec 04, 2023	3.790	4.370	3.790	4.210	323,953	+0.31(+7.95%)