Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

T2 Biosystems CS (NQ: TTOO )

2.190 -0.010 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2018 25800 27050 24800 26250 102 +700.00(+2.74%)
Oct 30, 2018 24800 26450 24400 25550 66 +450.00(+1.79%)
Oct 29, 2018 25000 25250 24500 25100 95 +300.00(+1.21%)
Oct 26, 2018 24550 25800 24400 24800 81 -250.00(-1.00%)
Oct 25, 2018 24500 25300 24250 25050 154 +550.00(+2.24%)
Oct 24, 2018 25750 26100 24300 24500 79 -1200.00(-4.67%)
Oct 23, 2018 25900 26500 24550 25700 98 -700.00(-2.65%)
Oct 22, 2018 24250 26850 24119 26400 150 +2700.00(+11.39%)
Oct 19, 2018 25150 25200 22500 23700 184 -1300.00(-5.20%)
Oct 18, 2018 24950 25250 24600 25000 177 -50.00(-0.20%)
Oct 17, 2018 25250 25600 24250 25050 71 -150.00(-0.60%)
Oct 16, 2018 26150 26250 24550 25200 142 -1200.00(-4.55%)
Oct 15, 2018 25800 26500 24250 26400 94 +700.00(+2.72%)
Oct 12, 2018 26450 28600 24600 25700 178 +150.00(+0.59%)
Oct 11, 2018 25950 27200 24750 25550 161 -650.00(-2.48%)
Oct 10, 2018 28150 28350 26050 26200 99 -2250.00(-7.91%)
Oct 09, 2018 29200 30000 27500 28450 121 -1025.00(-3.48%)
Oct 08, 2018 32200 32200 29000 29475 124 -2825.00(-8.75%)
Oct 05, 2018 32800 33250 31400 32300 99 -350.00(-1.07%)
Oct 04, 2018 33350 34350 32550 32650 84 -1650.00(-4.81%)
Oct 03, 2018 34150 34550 32900 34300 113 +200.00(+0.59%)
Oct 02, 2018 33750 35300 32775 34100 134 +500.00(+1.49%)
Oct 01, 2018 36750 37300 33550 33600 144 -3650.00(-9.80%)
Sep 28, 2018 38250 38500 36850 37250 137 -700.00(-1.84%)
Sep 27, 2018 35900 38350 35450 37950 117 +2300.00(+6.45%)
Sep 26, 2018 35000 37700 34650 35650 372 +3150.00(+9.69%)
Sep 25, 2018 31500 33250 31350 32500 64 +900.00(+2.85%)
Sep 24, 2018 31400 32150 31150 31600 45 +0.00(+0.00%)
Sep 21, 2018 31450 32900 31300 31600 132 +450.00(+1.44%)
Sep 20, 2018 31500 32100 30100 31150 93 +500.00(+1.63%)
Sep 19, 2018 31300 31600 30650 30650 42 -850.00(-2.70%)
Sep 18, 2018 31300 31500 30225 31500 91 +150.00(+0.48%)
Sep 17, 2018 31600 32376 31300 31350 52 -250.00(-0.79%)
Sep 14, 2018 31750 32650 30950 31600 49 -150.00(-0.47%)
Sep 13, 2018 31850 32275 31150 31750 61 -50.00(-0.16%)
Sep 12, 2018 34750 34950 31350 31800 114 -3100.00(-8.88%)
Sep 11, 2018 34150 35200 33146 34900 66 +900.00(+2.65%)
Sep 10, 2018 34800 36000 33400 34000 75 -650.00(-1.88%)
Sep 07, 2018 32750 34700 32425 34650 96 +1850.00(+5.64%)
Sep 06, 2018 32750 33250 31750 32800 59 -50.00(-0.15%)
Sep 05, 2018 33000 33050 32127 32850 51 -300.00(-0.90%)
Sep 04, 2018 32750 33300 31750 33150 153 +500.00(+1.53%)
Aug 31, 2018 32650 32650 32650 0 +850.00(+2.67%)
Aug 30, 2018 32100 32550 31400 31800 31 -350.00(-1.09%)
Aug 29, 2018 31100 32750 31100 32150 73 +1150.00(+3.71%)
Aug 28, 2018 31850 32200 30700 31000 104 -650.00(-2.05%)
Aug 27, 2018 30150 31650 30050 31650 121 +1700.00(+5.68%)
Aug 24, 2018 29900 30550 29650 29950 68 +50.00(+0.17%)
Aug 23, 2018 30950 31550 29605 29900 74 -750.00(-2.45%)
Aug 22, 2018 30500 31600 30450 30650 65 +250.00(+0.82%)
Aug 21, 2018 31300 31850 29500 30400 117 -900.00(-2.88%)
Aug 20, 2018 32500 32550 30850 31300 104 -950.00(-2.95%)
Aug 17, 2018 32250 32800 31500 32250 70 -200.00(-0.62%)
Aug 16, 2018 33050 33400 31950 32450 63 -350.00(-1.07%)
Aug 15, 2018 33050 33350 31900 32800 96 -350.00(-1.06%)
Aug 14, 2018 33500 34350 32150 33150 105 -450.00(-1.34%)
Aug 13, 2018 32500 34700 32500 33600 123 +1250.00(+3.86%)
Aug 10, 2018 32500 33700 31875 32350 118 -450.00(-1.37%)
Aug 09, 2018 29850 33000 29850 32800 104 +2900.00(+9.70%)
Aug 08, 2018 31100 31100 29500 29900 114 -1000.00(-3.24%)
Aug 07, 2018 30400 32600 30250 30900 203 +400.00(+1.31%)
Aug 06, 2018 27000 31350 26950 30500 280 +3700.00(+13.81%)
Aug 03, 2018 29500 29650 25700 26800 609 -1400.00(-4.96%)
Aug 02, 2018 28350 28850 27350 28200 188 -150.00(-0.53%)
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.