Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

T2 Biosystems CS (NQ: TTOO )

0.5799 -0.1318 (-18.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 28100 28650 26100 26250 164 +350.00(+1.35%)
Feb 27, 2018 22050 26350 22050 25900 110 +3600.00(+16.14%)
Feb 26, 2018 22750 22801 21950 22300 11 -250.00(-1.11%)
Feb 23, 2018 21150 22600 20200 22550 68 +1500.00(+7.13%)
Feb 22, 2018 22250 22250 20750 21050 24 -1050.00(-4.75%)
Feb 21, 2018 22500 23200 21850 22100 21 -200.00(-0.90%)
Feb 20, 2018 23545 22300 22300 19 -550.00(-2.41%)
Feb 16, 2018 22850 22850 22850 0 -1450.00(-5.97%)
Feb 15, 2018 23800 24700 23350 24300 26 +450.00(+1.89%)
Feb 14, 2018 22250 24200 22000 23850 32 +1650.00(+7.43%)
Feb 13, 2018 22000 22700 21350 22200 18 +150.00(+0.68%)
Feb 12, 2018 21550 22900 21150 22050 22 +650.00(+3.04%)
Feb 09, 2018 22800 23675 19670 21400 63 -1300.00(-5.73%)
Feb 08, 2018 23500 21800 22700 30 -750.00(-3.20%)
Feb 07, 2018 23150 23150 23150 23450 31 +350.00(+1.52%)
Feb 06, 2018 22050 23400 19262 23100 98 +437.50(+1.93%)
Feb 05, 2018 23350 23750 22000 22662 32 -687.50(-2.94%)
Feb 02, 2018 24400 24600 22550 23350 49 -1250.00(-5.08%)
Feb 01, 2018 24550 25400 24250 24600 28 -150.00(-0.61%)
Jan 31, 2018 24750 24950 23600 24750 33 -50.00(-0.20%)
Jan 30, 2018 24850 25050 24500 24800 9 -300.00(-1.20%)
Jan 29, 2018 26250 26417 23942 25100 65 -1050.00(-4.02%)
Jan 26, 2018 25950 26300 25656 26150 20 +200.00(+0.77%)
Jan 25, 2018 25500 26000 25300 25950 17 +650.00(+2.57%)
Jan 24, 2018 25750 25800 25000 25300 24 +0.00(+0.00%)
Jan 23, 2018 25600 26300 24900 25300 21 -150.00(-0.59%)
Jan 22, 2018 26000 26450 25300 25450 29 -700.00(-2.68%)
Jan 19, 2018 25600 26250 24750 26150 33 +550.00(+2.15%)
Jan 18, 2018 24150 25905 23750 25600 27 +1600.00(+6.67%)
Jan 17, 2018 24800 25000 23100 24000 61 -950.00(-3.81%)
Jan 16, 2018 26250 26398 24250 24950 45 -1050.00(-4.04%)
Jan 12, 2018 26000 26000 26000 0 -1100.00(-4.06%)
Jan 11, 2018 28050 29100 26750 27100 76 -700.00(-2.52%)
Jan 10, 2018 27900 25242 27800 75 +2250.00(+8.81%)
Jan 09, 2018 25700 27350 25100 25550 102 +100.00(+0.39%)
Jan 08, 2018 25250 25550 24218 25450 59 +400.00(+1.60%)
Jan 05, 2018 23750 25234 23100 25050 107 +1700.00(+7.28%)
Jan 04, 2018 23450 23595 22205 23350 36 +150.00(+0.65%)
Jan 03, 2018 22350 23750 22250 23200 108 +1050.00(+4.74%)
Jan 02, 2018 20500 22250 20350 22150 108 +1550.00(+7.52%)
Dec 29, 2017 20600 20600 20600 0 +100.00(+0.49%)
Dec 28, 2017 20500 20800 20050 20500 57 +200.00(+0.99%)
Dec 27, 2017 20950 21250 20250 20300 57 -550.00(-2.64%)
Dec 26, 2017 21350 22345 20000 20850 142 -350.00(-1.65%)
Dec 22, 2017 20400 21400 20400 21200 52 +800.00(+3.92%)
Dec 21, 2017 21050 21400 20250 20400 66 -600.00(-2.86%)
Dec 20, 2017 21200 21458 20700 21000 169 +50.00(+0.24%)
Dec 19, 2017 20800 21600 20746 20950 30 +250.00(+1.21%)
Dec 18, 2017 21000 21100 20300 20700 30 -50.00(-0.24%)
Dec 15, 2017 21250 21950 20600 20750 72 -550.00(-2.58%)
Dec 14, 2017 20450 21450 20150 21300 158 +1000.00(+4.93%)
Dec 13, 2017 20150 20650 19850 20300 42 +300.00(+1.50%)
Dec 12, 2017 19950 20600 19292 20000 65 +100.00(+0.50%)
Dec 11, 2017 20250 20300 19750 19900 27 -100.00(-0.50%)
Dec 08, 2017 20650 20750 20000 20000 34 -450.00(-2.20%)
Dec 07, 2017 20200 21250 19850 20450 50 +450.00(+2.25%)
Dec 06, 2017 20050 20350 19500 20000 42 -150.00(-0.74%)
Dec 05, 2017 20400 20400 19906 20150 39 -250.00(-1.23%)
Dec 04, 2017 20600 20750 20100 20400 49 -100.00(-0.49%)
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.