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

T2 Biosystems CS (NQ: TTOO )

3.350 +0.410 (+13.95%)
Streaming Delayed Price Updated: 2:04 PM EDT, Apr 30, 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 (%)
Apr 30, 2015 795.00 795.00 764.00 773.50 1,717 -19.50(-2.46%)
Apr 29, 2015 799.50 821.50 787.50 793.00 2,056 -15.00(-1.86%)
Apr 28, 2015 825.50 827.50 790.00 808.00 947 -21.50(-2.59%)
Apr 27, 2015 845.00 862.50 823.50 829.50 1,693 -16.50(-1.95%)
Apr 24, 2015 878.00 887.90 838.00 846.00 759 -28.00(-3.20%)
Apr 23, 2015 825.00 882.50 797.00 874.00 2,191 +69.00(+8.57%)
Apr 22, 2015 859.00 895.70 792.50 805.00 3,176 -57.50(-6.67%)
Apr 21, 2015 881.00 900.00 857.75 862.50 1,511 -16.00(-1.82%)
Apr 20, 2015 951.00 960.30 854.50 878.50 4,583 -69.00(-7.28%)
Apr 17, 2015 958.50 965.90 915.25 947.50 1,703 -18.50(-1.92%)
Apr 16, 2015 975.50 987.00 950.00 966.00 1,064 -8.50(-0.87%)
Apr 15, 2015 960.50 994.90 897.00 974.50 1,287 +21.00(+2.20%)
Apr 14, 2015 959.50 985.70 943.00 953.50 826 -9.00(-0.94%)
Apr 13, 2015 938.00 970.50 929.50 962.50 2,204 +30.50(+3.27%)
Apr 10, 2015 956.50 962.50 925.00 932.00 1,522 -17.50(-1.84%)
Apr 09, 2015 920.50 950.00 913.50 949.50 2,290 +26.50(+2.87%)
Apr 08, 2015 896.00 923.50 867.00 923.00 3,139 +60.50(+7.01%)
Apr 07, 2015 885.00 887.00 845.00 862.50 1,026 -20.00(-2.27%)
Apr 06, 2015 844.00 887.00 837.00 882.50 1,740 +38.50(+4.56%)
Apr 02, 2015 823.00 844.00 844.00 844.00 1,698 +34.00(+4.20%)
Apr 01, 2015 780.00 837.40 770.50 810.00 2,342 +34.00(+4.38%)
Mar 31, 2015 793.50 799.70 772.00 776.00 1,746 -13.50(-1.71%)
Mar 30, 2015 791.00 810.00 788.00 789.50 1,185 -9.50(-1.19%)
Mar 27, 2015 787.50 808.50 783.00 799.00 1,332 +16.00(+2.04%)
Mar 26, 2015 800.00 800.00 775.30 783.00 2,031 -17.50(-2.19%)
Mar 25, 2015 834.50 839.00 787.50 800.50 2,615 -34.50(-4.13%)
Mar 24, 2015 828.00 849.50 826.00 835.00 1,270 +8.50(+1.03%)
Mar 23, 2015 834.50 837.50 812.50 826.50 1,538 -12.00(-1.43%)
Mar 20, 2015 837.50 847.50 813.50 838.50 3,077 -9.50(-1.12%)
Mar 19, 2015 837.50 855.50 827.50 848.00 3,608 +12.50(+1.50%)
Mar 18, 2015 850.00 868.40 815.00 835.50 6,976 +38.50(+4.83%)
Mar 17, 2015 787.50 822.79 775.00 797.00 7,683 +45.00(+5.98%)
Mar 16, 2015 750.00 765.25 738.50 752.00 3,865 +1.50(+0.20%)
Mar 13, 2015 750.00 754.50 746.04 750.50 1,511 +1.50(+0.20%)
Mar 12, 2015 766.00 768.50 741.50 749.00 3,890 -14.50(-1.90%)
Mar 11, 2015 761.00 780.50 750.50 763.50 2,236 +8.00(+1.06%)
Mar 10, 2015 775.00 775.25 744.00 755.50 2,267 -22.50(-2.89%)
Mar 09, 2015 757.00 782.50 750.00 778.00 1,403 +23.50(+3.11%)
Mar 06, 2015 753.50 767.50 745.00 754.50 2,221 -2.00(-0.26%)
Mar 05, 2015 750.50 787.90 740.00 756.50 2,754 +3.50(+0.46%)
Mar 04, 2015 750.00 762.50 742.00 753.00 2,719 -7.00(-0.92%)
Mar 03, 2015 788.00 799.90 759.50 760.00 2,212 -28.00(-3.55%)
Mar 02, 2015 804.50 829.00 735.50 788.00 5,350 -41.00(-4.95%)
Feb 27, 2015 832.50 838.50 825.00 829.00 962 -8.00(-0.96%)
Feb 26, 2015 842.50 845.00 835.00 837.00 739 -4.00(-0.48%)
Feb 25, 2015 848.50 858.50 830.00 841.00 2,438 -5.50(-0.65%)
Feb 24, 2015 825.00 847.50 825.00 846.50 3,479 +21.00(+2.54%)
Feb 23, 2015 877.50 877.50 825.00 825.50 3,209 -50.50(-5.76%)
Feb 20, 2015 935.50 935.50 856.50 876.00 2,040 -56.50(-6.06%)
Feb 19, 2015 964.50 1000 925.00 932.50 1,916 -59.50(-6.00%)
Feb 18, 2015 987.50 1025 978.50 992.00 778 -8.50(-0.85%)
Feb 17, 2015 990.00 1000 989.00 1000 532 +3.00(+0.30%)
Feb 13, 2015 1008 997.50 997.50 997.50 1,052 -7.50(-0.75%)
Feb 12, 2015 987.50 1010 987.50 1005 366 +18.00(+1.82%)
Feb 11, 2015 985.00 992.50 959.50 987.00 785 +8.00(+0.82%)
Feb 10, 2015 1015 1023 975.00 979.00 609 -37.00(-3.64%)
Feb 09, 2015 1010 1035 1010 1016 423 -3.50(-0.34%)
Feb 06, 2015 1050 1052 1001 1020 1,787 -26.00(-2.49%)
Feb 05, 2015 977.50 1050 963.00 1046 1,354 +69.50(+7.12%)
Feb 04, 2015 1048 1050 960.00 976.00 1,056 -74.00(-7.05%)
Feb 03, 2015 1046 1111 1042 1050 2,526 -19.00(-1.78%)
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.