Skip to main content

T2 Biosystems CS (NQ: TTOO )

5.350 -0.280 (-4.97%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 5.360 5.740 5.232 5.630 98,185 +0.18(+3.30%)
May 21, 2024 5.890 6.000 5.343 5.450 214,532 -0.61(-10.07%)
May 20, 2024 5.530 6.220 5.530 6.060 304,373 +0.42(+7.45%)
May 17, 2024 5.650 5.780 5.380 5.640 180,329 +0.00(+0.00%)
May 16, 2024 5.970 6.450 5.150 5.640 661,318 -0.33(-5.53%)
May 15, 2024 4.610 6.556 4.610 5.970 3,145,732 +1.81(+43.51%)
May 14, 2024 4.300 4.440 4.065 4.160 379,553 -0.23(-5.24%)
May 13, 2024 3.730 4.740 3.630 4.390 626,160 +0.69(+18.81%)
May 10, 2024 3.190 4.150 3.052 3.695 1,071,489 +0.50(+15.83%)
May 09, 2024 3.230 3.919 3.030 3.190 671,628 +0.14(+4.59%)
May 08, 2024 3.310 3.450 3.030 3.050 472,906 -0.19(-5.86%)
May 07, 2024 3.830 4.180 3.220 3.240 885,290 -0.39(-10.74%)
May 06, 2024 3.410 3.788 3.300 3.630 896,530 -0.09(-2.42%)
May 03, 2024 3.700 3.850 3.600 3.720 199,459 +0.07(+1.92%)
May 02, 2024 3.090 3.750 3.090 3.650 259,406 +0.65(+21.67%)
May 01, 2024 3.360 3.700 2.962 3.000 507,296 -0.35(-10.58%)
Apr 30, 2024 2.910 3.540 2.880 3.355 516,428 +0.42(+14.12%)
Apr 29, 2024 2.840 2.980 2.820 2.940 95,920 +0.10(+3.52%)
Apr 26, 2024 2.760 2.935 2.700 2.840 140,888 +0.10(+3.65%)
Apr 25, 2024 2.680 2.880 2.600 2.740 412,332 -0.02(-0.72%)
Apr 24, 2024 2.740 2.780 2.600 2.760 329,596 +0.04(+1.47%)
Apr 23, 2024 2.620 2.960 2.600 2.720 357,901 -0.44(-13.92%)
Apr 22, 2024 3.000 3.400 2.780 3.160 1,356,321 +0.20(+6.76%)
Apr 19, 2024 3.010 3.070 2.920 2.960 534,565 -0.03(-1.00%)
Apr 18, 2024 2.940 3.000 2.880 2.990 106,826 +0.05(+1.70%)
Apr 17, 2024 3.070 3.079 2.880 2.940 63,892 -0.09(-2.97%)
Apr 16, 2024 2.950 3.190 2.800 3.030 84,557 +0.06(+2.02%)
Apr 15, 2024 3.120 3.240 2.790 2.970 188,846 -0.17(-5.41%)
Apr 12, 2024 3.150 3.270 3.080 3.140 156,306 -0.01(-0.32%)
Apr 11, 2024 3.070 3.290 3.000 3.150 161,951 +0.08(+2.61%)
Apr 10, 2024 3.010 3.380 2.850 3.070 266,742 -0.06(-1.92%)
Apr 09, 2024 2.820 3.366 2.760 3.130 276,480 +0.31(+10.99%)
Apr 08, 2024 2.850 2.871 2.750 2.820 65,612 -0.01(-0.35%)
Apr 05, 2024 2.920 2.990 2.750 2.830 89,991 -0.03(-1.05%)
Apr 04, 2024 2.840 3.020 2.810 2.860 125,627 +0.07(+2.51%)
Apr 03, 2024 2.960 2.990 2.770 2.790 107,069 -0.17(-5.74%)
Apr 02, 2024 2.870 2.980 2.830 2.960 75,784 -0.02(-0.67%)
Apr 01, 2024 3.000 3.050 2.830 2.980 102,258 -0.02(-0.67%)
Mar 28, 2024 2.990 3.158 2.840 3.000 338,564 -0.05(-1.64%)
Mar 27, 2024 2.860 3.220 2.800 3.050 272,192 +0.19(+6.64%)
Mar 26, 2024 2.890 2.960 2.790 2.860 189,045 -0.12(-4.03%)
Mar 25, 2024 2.950 3.005 2.700 2.980 251,973 +0.11(+3.83%)
Mar 22, 2024 3.080 3.080 2.820 2.870 351,779 -0.15(-4.97%)
Mar 21, 2024 3.160 3.190 2.990 3.020 319,833 -0.09(-2.89%)
Mar 20, 2024 3.950 3.950 2.990 3.110 770,356 -0.38(-10.89%)
Mar 19, 2024 3.960 4.070 3.380 3.490 484,980 -0.44(-11.20%)
Mar 18, 2024 4.210 4.330 3.600 3.930 232,743 -0.25(-5.98%)
Mar 15, 2024 3.980 4.240 3.980 4.180 71,495 +0.16(+3.98%)
Mar 14, 2024 4.570 4.710 3.950 4.020 206,963 -0.58(-12.61%)
Mar 13, 2024 4.690 5.010 4.590 4.600 127,197 -0.03(-0.65%)
Mar 12, 2024 4.540 4.880 4.540 4.630 81,495 +0.16(+3.58%)
Mar 11, 2024 4.900 5.040 4.450 4.470 122,956 -0.44(-8.96%)
Mar 08, 2024 4.940 5.186 4.860 4.910 47,291 +0.03(+0.61%)
Mar 07, 2024 4.770 5.100 4.770 4.880 51,272 +0.05(+1.04%)
Mar 06, 2024 4.870 4.979 4.660 4.830 84,886 -0.09(-1.83%)
Mar 05, 2024 5.190 5.300 4.920 4.920 80,328 -0.36(-6.82%)
Mar 04, 2024 5.290 5.570 5.191 5.280 128,233 +0.00(+0.00%)
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.