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

T2 Biosystems CS (NQ: TTOO )

3.092 +0.152 (+5.19%)
Streaming Delayed Price Updated: 11:04 AM 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, 2018 326.50 330.50 318.50 321.00 2,468 -2.00(-0.62%)
Apr 27, 2018 333.00 334.35 316.00 323.00 2,493 -10.00(-3.00%)
Apr 26, 2018 335.00 346.05 331.00 333.00 2,224 +0.00(+0.00%)
Apr 25, 2018 342.50 342.50 325.00 333.00 3,824 -8.50(-2.49%)
Apr 24, 2018 349.00 349.50 333.50 341.50 2,621 -6.00(-1.73%)
Apr 23, 2018 347.00 351.00 342.50 347.50 2,296 -1.00(-0.29%)
Apr 20, 2018 348.00 352.00 340.00 348.50 3,247 -0.50(-0.14%)
Apr 19, 2018 359.00 362.00 348.50 349.00 2,485 -9.00(-2.51%)
Apr 18, 2018 340.50 362.00 340.50 358.00 3,281 +16.50(+4.83%)
Apr 17, 2018 342.00 343.95 335.20 341.50 2,896 +0.50(+0.15%)
Apr 16, 2018 346.00 350.50 338.50 341.00 1,838 -5.00(-1.45%)
Apr 13, 2018 357.50 357.50 336.00 346.00 4,318 -11.00(-3.08%)
Apr 12, 2018 359.50 376.75 352.50 357.00 6,197 +0.50(+0.14%)
Apr 11, 2018 332.50 361.44 332.50 356.50 7,200 +22.00(+6.58%)
Apr 10, 2018 331.50 342.50 330.50 334.50 2,676 +6.00(+1.83%)
Apr 09, 2018 330.00 337.75 322.01 328.50 2,345 +1.50(+0.46%)
Apr 06, 2018 337.50 339.00 321.00 327.00 2,470 -13.00(-3.82%)
Apr 05, 2018 348.50 349.00 331.00 340.00 4,742 -4.50(-1.31%)
Apr 04, 2018 330.00 350.00 323.00 344.50 4,164 +13.50(+4.08%)
Apr 03, 2018 316.50 333.50 308.50 331.00 3,973 +15.00(+4.75%)
Apr 02, 2018 323.50 327.00 312.50 316.00 3,438 -8.50(-2.62%)
Mar 29, 2018 324.50 324.50 324.50 0 -0.50(-0.15%)
Mar 28, 2018 320.50 343.38 319.50 325.00 6,798 +13.00(+4.17%)
Mar 27, 2018 316.00 335.50 308.50 312.00 4,179 -3.00(-0.95%)
Mar 26, 2018 321.50 326.46 308.50 315.00 4,091 -0.50(-0.16%)
Mar 23, 2018 334.00 337.80 315.00 315.50 4,990 -20.50(-6.10%)
Mar 22, 2018 321.50 344.00 319.00 336.00 3,872 +10.00(+3.07%)
Mar 21, 2018 327.50 330.00 320.50 326.00 4,175 -2.50(-0.76%)
Mar 20, 2018 345.50 357.00 326.50 328.50 6,498 -17.00(-4.92%)
Mar 19, 2018 338.50 346.00 330.00 345.50 7,305 +8.00(+2.37%)
Mar 16, 2018 322.00 337.50 318.00 337.50 10,423 +18.50(+5.80%)
Mar 15, 2018 334.00 339.50 314.50 319.00 6,496 -13.50(-4.06%)
Mar 14, 2018 341.50 357.50 317.50 332.50 7,855 -10.00(-2.92%)
Mar 13, 2018 349.00 363.00 342.00 342.50 10,512 -7.50(-2.14%)
Mar 12, 2018 337.00 362.00 337.00 350.00 12,735 +10.00(+2.94%)
Mar 09, 2018 327.00 346.50 314.61 340.00 16,631 +21.00(+6.58%)
Mar 08, 2018 288.50 324.97 288.50 319.00 15,860 +32.50(+11.34%)
Mar 07, 2018 280.50 286.50 15,630 -23.00(-7.43%)
Mar 06, 2018 310.00 315.00 292.00 309.50 11,796 +2.00(+0.65%)
Mar 05, 2018 322.50 329.00 300.00 307.50 16,970 -10.50(-3.30%)
Mar 02, 2018 255.00 324.50 248.50 318.00 31,055 +64.00(+25.20%)
Mar 01, 2018 260.50 262.50 242.50 254.00 9,298 -8.50(-3.24%)
Feb 28, 2018 281.00 286.50 261.00 262.50 16,450 +3.50(+1.35%)
Feb 27, 2018 220.50 263.50 220.50 259.00 11,046 +36.00(+16.14%)
Feb 26, 2018 227.50 228.01 219.50 223.00 1,136 -2.50(-1.11%)
Feb 23, 2018 211.50 226.00 202.00 225.50 6,801 +15.00(+7.13%)
Feb 22, 2018 222.50 222.50 207.50 210.50 2,484 -10.50(-4.75%)
Feb 21, 2018 225.00 232.00 218.50 221.00 2,126 -2.00(-0.90%)
Feb 20, 2018 235.45 223.00 223.00 1,921 -5.50(-2.41%)
Feb 16, 2018 228.50 228.50 228.50 0 -14.50(-5.97%)
Feb 15, 2018 238.00 247.00 233.50 243.00 2,601 +4.50(+1.89%)
Feb 14, 2018 222.50 242.00 220.00 238.50 3,240 +16.50(+7.43%)
Feb 13, 2018 220.00 227.00 213.50 222.00 1,847 +1.50(+0.68%)
Feb 12, 2018 215.50 229.00 211.50 220.50 2,221 +6.50(+3.04%)
Feb 09, 2018 228.00 236.75 196.70 214.00 6,323 -13.00(-5.73%)
Feb 08, 2018 235.00 218.00 227.00 3,016 -7.50(-3.20%)
Feb 07, 2018 231.50 231.50 231.50 234.50 3,187 +3.50(+1.52%)
Feb 06, 2018 220.50 234.00 192.62 231.00 9,839 +4.38(+1.93%)
Feb 05, 2018 233.50 237.50 220.00 226.62 3,289 -6.88(-2.94%)
Feb 02, 2018 244.00 246.00 225.50 233.50 4,975 -12.50(-5.08%)
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.