T2 Biosystems CS (NQ: TTOO )

1.260 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 1.290 1.370 1.250 1.260 1,661,702 +0.00(+0.00%)
May 04, 2021 1.330 1.330 1.240 1.260 3,093,200 -0.12(-8.70%)
May 03, 2021 1.390 1.420 1.350 1.380 1,503,722 +0.00(+0.00%)
Apr 30, 2021 1.390 1.460 1.370 1.380 1,691,600 -0.03(-2.13%)
Apr 29, 2021 1.500 1.500 1.390 1.410 1,943,922 -0.06(-4.08%)
Apr 28, 2021 1.430 1.510 1.390 1.470 2,244,759 +0.02(+1.38%)
Apr 27, 2021 1.500 1.560 1.400 1.450 3,604,713 +0.03(+2.11%)
Apr 26, 2021 1.410 1.460 1.380 1.420 2,423,841 +0.05(+3.65%)
Apr 23, 2021 1.300 1.390 1.290 1.370 1,554,900 +0.06(+4.58%)
Apr 22, 2021 1.300 1.400 1.260 1.310 3,157,346 +0.04(+3.15%)
Apr 21, 2021 1.170 1.280 1.150 1.270 1,779,155 +0.09(+7.63%)
Apr 20, 2021 1.180 1.230 1.170 1.180 1,890,417 +0.00(+0.00%)
Apr 19, 2021 1.260 1.300 1.170 1.180 4,048,612 -0.12(-9.23%)
Apr 16, 2021 1.270 1.330 1.220 1.300 3,475,500 +0.00(+0.00%)
Apr 15, 2021 1.410 1.430 1.280 1.300 3,879,162 -0.12(-8.45%)
Apr 14, 2021 1.360 1.420 1.350 1.420 2,577,889 +0.04(+2.90%)
Apr 13, 2021 1.400 1.440 1.350 1.380 3,156,149 -0.04(-2.82%)
Apr 12, 2021 1.480 1.490 1.400 1.420 3,640,982 -0.11(-7.19%)
Apr 09, 2021 1.530 1.540 1.500 1.530 1,988,900 -0.01(-0.65%)
Apr 08, 2021 1.560 1.570 1.510 1.540 2,508,781 -0.02(-1.28%)
Apr 07, 2021 1.580 1.600 1.540 1.560 2,132,541 +0.00(+0.00%)
Apr 06, 2021 1.650 1.660 1.530 1.560 3,653,496 -0.13(-7.69%)
Apr 05, 2021 1.600 1.740 1.600 1.690 3,929,643 +0.12(+7.64%)
Apr 01, 2021 1.590 1.650 1.550 1.570 2,942,600 -0.05(-3.09%)
Mar 31, 2021 1.560 1.680 1.560 1.620 3,253,473 +0.08(+5.19%)
Mar 30, 2021 1.540 1.600 1.480 1.540 3,098,783 +0.00(+0.00%)
Mar 29, 2021 1.580 1.700 1.530 1.540 3,805,894 -0.07(-4.35%)
Mar 26, 2021 1.660 1.670 1.510 1.610 4,430,100 -0.07(-4.17%)
Mar 25, 2021 1.510 1.690 1.510 1.680 3,869,920 +0.13(+8.39%)
Mar 24, 2021 1.720 1.730 1.550 1.550 4,148,173 -0.12(-7.19%)
Mar 23, 2021 1.770 1.770 1.650 1.670 3,991,281 -0.11(-6.18%)
Mar 22, 2021 1.850 1.880 1.770 1.780 3,175,680 -0.06(-3.26%)
Mar 19, 2021 1.850 1.900 1.730 1.840 5,045,400 +0.04(+2.22%)
Mar 18, 2021 1.910 1.930 1.780 1.800 4,321,006 -0.16(-8.16%)
Mar 17, 2021 1.780 1.980 1.770 1.960 4,688,747 +0.07(+3.70%)
Mar 16, 2021 2.010 2.020 1.780 1.890 6,215,233 -0.09(-4.55%)
Mar 15, 2021 2.040 2.120 1.970 1.980 4,647,602 -0.05(-2.46%)
Mar 12, 2021 1.910 2.070 1.870 2.030 5,461,900 +0.06(+3.05%)
Mar 11, 2021 1.770 1.970 1.720 1.970 5,987,890 +0.29(+17.26%)
Mar 10, 2021 1.810 1.880 1.630 1.680 8,413,412 +0.00(+0.00%)
Mar 09, 2021 1.500 1.770 1.480 1.680 10,308,009 +0.22(+15.07%)
Mar 08, 2021 1.700 1.730 1.450 1.460 10,134,122 -0.14(-8.75%)
Mar 05, 2021 1.830 1.840 1.340 1.600 23,523,900 -0.35(-17.95%)
Mar 04, 2021 2.000 2.060 1.820 1.950 13,807,321 -0.08(-3.94%)
Mar 03, 2021 2.200 2.250 2.010 2.030 6,212,706 -0.19(-8.56%)
Mar 02, 2021 2.350 2.360 2.160 2.220 4,803,811 -0.07(-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.