Skip to main content

T2 Biosystems CS (NQ: TTOO )

5.490 +0.520 (+10.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 5.060 5.580 5.000 5.490 158,992 +0.52(+10.46%)
Jul 11, 2024 5.000 5.095 4.900 4.970 36,146 +0.04(+0.81%)
Jul 10, 2024 4.780 5.100 4.780 4.930 59,020 +0.09(+1.86%)
Jul 09, 2024 4.830 5.000 4.710 4.840 51,779 -0.04(-0.82%)
Jul 08, 2024 4.790 5.200 4.723 4.880 110,641 +0.14(+2.95%)
Jul 05, 2024 5.050 5.193 4.650 4.740 112,298 -0.31(-6.14%)
Jul 03, 2024 5.090 5.400 5.050 5.050 42,237 -0.03(-0.59%)
Jul 02, 2024 5.370 5.520 5.060 5.080 93,707 -0.30(-5.58%)
Jul 01, 2024 5.440 5.520 5.290 5.380 42,557 +0.04(+0.75%)
Jun 28, 2024 5.480 5.540 5.200 5.340 93,035 -0.09(-1.66%)
Jun 27, 2024 5.380 5.650 5.050 5.430 83,178 +0.07(+1.31%)
Jun 26, 2024 6.020 6.370 5.250 5.360 146,279 -0.59(-9.92%)
Jun 25, 2024 6.490 6.730 5.950 5.950 191,150 -0.60(-9.16%)
Jun 24, 2024 5.950 6.800 5.940 6.550 316,289 +0.62(+10.46%)
Jun 21, 2024 5.740 6.070 5.517 5.930 721,962 +0.17(+2.95%)
Jun 20, 2024 5.480 6.370 5.310 5.760 405,258 +0.45(+8.47%)
Jun 18, 2024 5.310 5.500 5.060 5.310 90,855 +0.18(+3.51%)
Jun 17, 2024 5.110 5.390 4.980 5.130 103,143 +0.02(+0.39%)
Jun 14, 2024 4.680 5.435 4.680 5.110 128,764 +0.31(+6.46%)
Jun 13, 2024 4.760 4.940 4.560 4.800 64,145 +0.01(+0.21%)
Jun 12, 2024 4.800 4.930 4.510 4.790 74,345 +0.10(+2.13%)
Jun 11, 2024 4.360 4.780 4.359 4.690 132,141 +0.27(+6.11%)
Jun 10, 2024 4.330 4.630 4.210 4.420 91,535 +0.13(+3.03%)
Jun 07, 2024 4.480 4.660 4.250 4.290 129,086 -0.23(-5.09%)
Jun 06, 2024 4.630 4.830 4.350 4.520 434,832 -0.12(-2.59%)
Jun 05, 2024 4.550 4.690 4.310 4.640 172,769 +0.10(+2.20%)
Jun 04, 2024 4.770 4.958 4.400 4.540 91,666 -0.24(-5.02%)
Jun 03, 2024 5.130 5.230 4.750 4.780 95,689 -0.36(-7.00%)
May 31, 2024 5.010 5.412 5.010 5.140 84,601 +0.08(+1.58%)
May 30, 2024 5.090 5.270 5.000 5.060 54,208 -0.03(-0.59%)
May 29, 2024 5.010 5.220 5.000 5.090 73,650 +0.03(+0.59%)
May 28, 2024 4.950 5.400 4.950 5.060 163,450 +0.11(+2.22%)
May 24, 2024 4.980 5.020 4.590 4.950 150,350 -0.21(-4.07%)
May 23, 2024 5.550 5.680 5.160 5.160 146,568 -0.47(-8.35%)
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%)
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.