Skip to main content

T2 Biosystems CS (NQ: TTOO )

0.5050 -0.0350 (-6.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 0.5310 0.5421 0.4929 0.5050 583,545 -0.04(-6.48%)
Dec 04, 2024 0.5300 0.5581 0.5300 0.5400 316,147 +0.01(+1.47%)
Dec 03, 2024 0.5700 0.5790 0.5166 0.5322 807,356 -0.05(-8.08%)
Dec 02, 2024 0.6000 0.7000 0.5700 0.5790 2,639,852 +0.01(+1.17%)
Nov 29, 2024 0.5190 0.5800 0.5030 0.5723 1,976,148 +0.07(+14.94%)
Nov 27, 2024 0.4799 0.5230 0.4799 0.4979 721,631 +0.01(+2.66%)
Nov 26, 2024 0.4900 0.5100 0.4700 0.4850 622,765 -0.01(-1.02%)
Nov 25, 2024 0.5300 0.5343 0.4700 0.4900 1,276,631 -0.02(-3.92%)
Nov 22, 2024 0.4372 0.5300 0.4301 0.5100 3,481,903 +0.08(+19.77%)
Nov 21, 2024 0.4600 0.4796 0.4156 0.4258 542,675 -0.04(-7.80%)
Nov 20, 2024 0.4900 0.4999 0.4600 0.4618 365,446 -0.02(-4.39%)
Nov 19, 2024 0.4845 0.5131 0.4521 0.4830 569,420 -0.03(-5.29%)
Nov 18, 2024 0.5102 0.5489 0.5100 0.5100 767,330 +0.01(+2.62%)
Nov 15, 2024 0.4900 0.5400 0.4417 0.4970 1,030,601 -0.02(-4.42%)
Nov 14, 2024 0.5900 0.5890 0.5104 0.5200 1,031,429 -0.03(-5.11%)
Nov 13, 2024 0.5400 0.5600 0.5250 0.5480 776,080 +0.02(+4.58%)
Nov 12, 2024 0.5900 0.5922 0.5082 0.5240 1,291,405 -0.07(-11.78%)
Nov 11, 2024 0.6000 0.6080 0.5892 0.5940 672,415 +0.01(+2.43%)
Nov 08, 2024 0.7194 0.7194 0.5574 0.5799 1,519,817 -0.13(-18.52%)
Nov 07, 2024 0.7300 0.7430 0.7000 0.7117 704,122 +0.03(+4.66%)
Nov 06, 2024 0.6800 0.7881 0.6300 0.6800 831,156 -0.12(-14.66%)
Nov 05, 2024 0.7933 0.8250 0.7800 0.7968 348,768 -0.00(-0.40%)
Nov 04, 2024 0.8579 0.8579 0.7750 0.8000 451,566 -0.05(-5.98%)
Nov 01, 2024 0.8760 0.8879 0.8169 0.8509 625,945 -0.03(-2.85%)
Oct 31, 2024 0.9300 0.9535 0.8700 0.8759 454,053 -0.07(-7.80%)
Oct 30, 2024 0.9900 0.9900 0.9102 0.9500 558,002 -0.02(-1.86%)
Oct 29, 2024 1.000 1.010 0.9000 0.9680 1,500,821 -0.08(-7.81%)
Oct 28, 2024 1.130 1.140 1.020 1.050 918,738 -0.03(-2.78%)
Oct 25, 2024 1.250 1.265 1.070 1.080 957,817 -0.18(-14.29%)
Oct 24, 2024 1.440 1.510 1.180 1.260 1,105,568 -0.18(-12.50%)
Oct 23, 2024 1.620 1.860 1.380 1.440 4,050,064 -0.10(-6.49%)
Oct 22, 2024 1.440 1.620 1.440 1.540 1,142,669 +0.11(+7.69%)
Oct 21, 2024 1.470 1.470 1.420 1.430 362,510 +0.03(+2.14%)
Oct 18, 2024 1.400 1.410 1.340 1.400 299,697 +0.04(+2.94%)
Oct 17, 2024 1.410 1.480 1.360 1.360 253,381 -0.04(-2.86%)
Oct 16, 2024 1.440 1.445 1.380 1.400 419,469 -0.04(-2.78%)
Oct 15, 2024 1.480 1.510 1.430 1.440 212,957 -0.03(-2.04%)
Oct 14, 2024 1.530 1.550 1.460 1.470 274,604 -0.01(-0.68%)
Oct 11, 2024 1.500 1.500 1.380 1.480 254,372 -0.02(-1.33%)
Oct 10, 2024 1.630 1.660 1.485 1.500 464,584 -0.12(-7.41%)
Oct 09, 2024 1.600 1.700 1.562 1.620 546,226 +0.05(+3.18%)
Oct 08, 2024 1.660 1.710 1.540 1.570 331,782 -0.06(-3.68%)
Oct 07, 2024 1.830 1.910 1.620 1.630 1,163,014 -0.19(-10.44%)
Oct 04, 2024 1.820 1.840 1.780 1.820 85,480 +0.00(+0.00%)
Oct 03, 2024 1.870 1.880 1.790 1.820 65,430 -0.06(-3.19%)
Oct 02, 2024 1.850 1.880 1.791 1.880 176,963 +0.02(+1.08%)
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.