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

T2 Biosystems CS (NQ: TTOO )

2.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 29, 2016 457.00 462.00 431.50 458.50 1,851 -4.00(-0.86%)
Apr 28, 2016 464.50 467.00 454.50 462.50 920 +2.00(+0.43%)
Apr 27, 2016 456.00 456.00 448.50 460.50 1,519 -1.00(-0.22%)
Apr 26, 2016 466.00 471.00 455.00 461.50 1,328 -4.50(-0.97%)
Apr 25, 2016 493.00 494.00 462.50 466.00 1,068 -26.00(-5.28%)
Apr 22, 2016 492.50 501.00 483.00 492.00 746 +0.00(+0.00%)
Apr 21, 2016 500.00 504.50 487.00 492.00 1,435 -6.50(-1.30%)
Apr 20, 2016 498.00 504.50 490.00 498.50 3,529 +4.50(+0.91%)
Apr 19, 2016 502.00 502.00 483.50 494.00 1,557 -4.50(-0.90%)
Apr 18, 2016 484.50 500.00 484.50 498.50 1,772 +11.00(+2.26%)
Apr 15, 2016 475.50 491.50 468.00 487.50 1,891 +12.00(+2.52%)
Apr 14, 2016 490.00 493.50 474.50 475.50 799 -13.00(-2.66%)
Apr 13, 2016 458.50 493.00 454.00 488.50 1,852 +31.00(+6.78%)
Apr 12, 2016 430.00 483.00 430.00 457.50 9,043 -72.50(-13.68%)
Apr 11, 2016 551.50 554.00 516.55 530.00 1,799 -16.00(-2.93%)
Apr 08, 2016 550.00 565.00 532.00 546.00 2,348 +0.50(+0.09%)
Apr 07, 2016 508.50 549.50 501.50 545.50 2,279 +35.00(+6.86%)
Apr 06, 2016 477.50 524.00 467.00 510.50 7,359 +36.00(+7.59%)
Apr 05, 2016 484.50 499.00 474.50 474.50 1,294 -13.00(-2.67%)
Apr 04, 2016 487.00 505.50 479.50 487.50 887 -0.50(-0.10%)
Apr 01, 2016 490.00 500.00 482.00 488.00 871 -5.00(-1.01%)
Mar 31, 2016 454.00 509.50 450.00 493.00 1,995 +42.50(+9.43%)
Mar 30, 2016 448.00 459.50 425.50 450.50 701 +2.50(+0.56%)
Mar 29, 2016 424.00 453.00 412.00 448.00 718 +22.50(+5.29%)
Mar 28, 2016 434.25 434.25 425.00 425.50 1,164 -7.50(-1.73%)
Mar 24, 2016 424.00 433.00 433.00 433.00 542 +7.50(+1.76%)
Mar 23, 2016 444.50 450.50 425.50 425.50 729 -20.00(-4.49%)
Mar 22, 2016 444.00 457.00 444.00 445.50 501 -0.50(-0.11%)
Mar 21, 2016 426.50 450.00 425.00 446.00 1,501 +20.50(+4.82%)
Mar 18, 2016 428.00 450.00 409.00 425.50 1,599 -4.50(-1.05%)
Mar 17, 2016 411.00 436.50 396.00 430.00 921 +17.50(+4.24%)
Mar 16, 2016 407.50 414.00 393.50 412.50 930 -0.50(-0.12%)
Mar 15, 2016 432.50 432.50 408.00 413.00 1,243 -20.50(-4.73%)
Mar 14, 2016 437.00 450.00 426.00 433.50 690 -6.00(-1.37%)
Mar 11, 2016 436.00 440.50 424.50 439.50 662 +6.00(+1.38%)
Mar 10, 2016 447.50 454.75 420.00 433.50 725 -12.50(-2.80%)
Mar 09, 2016 447.50 456.50 435.50 446.00 750 -1.50(-0.34%)
Mar 08, 2016 467.00 467.00 441.00 447.50 983 -20.00(-4.28%)
Mar 07, 2016 435.50 470.50 435.50 467.50 1,301 +31.00(+7.10%)
Mar 04, 2016 454.50 469.75 429.50 436.50 1,661 -16.00(-3.54%)
Mar 03, 2016 446.00 469.00 445.00 452.50 1,466 +3.50(+0.78%)
Mar 02, 2016 407.50 452.50 407.50 449.00 1,783 +42.00(+10.32%)
Mar 01, 2016 402.00 409.00 395.00 407.00 1,114 +7.50(+1.88%)
Feb 29, 2016 420.50 420.50 398.00 399.50 1,036 -19.00(-4.54%)
Feb 26, 2016 401.00 419.00 397.70 418.50 1,110 +19.50(+4.89%)
Feb 25, 2016 405.50 414.50 388.00 399.00 2,018 -5.50(-1.36%)
Feb 24, 2016 402.00 420.00 383.50 404.50 1,925 -3.50(-0.86%)
Feb 23, 2016 449.00 463.00 406.50 408.00 1,309 -38.50(-8.62%)
Feb 22, 2016 430.00 452.50 419.00 446.50 3,813 +21.50(+5.06%)
Feb 19, 2016 399.50 429.25 397.50 425.00 3,760 +24.00(+5.99%)
Feb 18, 2016 410.00 410.00 387.05 401.00 3,674 -13.00(-3.14%)
Feb 17, 2016 450.00 450.00 382.50 414.00 5,280 -7.00(-1.66%)
Feb 16, 2016 417.00 438.55 413.00 421.00 2,072 +10.00(+2.43%)
Feb 12, 2016 403.00 411.00 411.00 411.00 2,272 +13.00(+3.27%)
Feb 11, 2016 393.00 407.00 380.50 398.00 2,311 +0.50(+0.13%)
Feb 10, 2016 402.50 428.50 385.50 397.50 2,578 +19.50(+5.16%)
Feb 09, 2016 403.50 416.50 372.50 378.00 3,276 -36.00(-8.70%)
Feb 08, 2016 428.00 428.25 400.50 414.00 3,760 -15.50(-3.61%)
Feb 05, 2016 471.50 471.50 423.50 429.50 2,966 -45.50(-9.58%)
Feb 04, 2016 443.00 480.50 443.00 475.00 1,797 +32.00(+7.22%)
Feb 03, 2016 437.00 449.00 428.75 443.00 1,714 +7.50(+1.72%)
Feb 02, 2016 450.50 460.50 423.00 435.50 1,992 -20.50(-4.50%)
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.