ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

T2 Biosystems CS (NQ: TTOO )

0.4970 -0.0230 (-4.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 15, 2024 0.4900 0.5400 0.4417 0.4970 1,028,229 -0.02(-4.42%)
Nov 14, 2024 0.5900 0.5890 0.5104 0.5200 1,031,429 -0.03(-5.11%)
Nov 13, 2024 0.5400 0.5600 0.5250 0.5480 776,080 +0.02(+4.58%)
Nov 12, 2024 0.5900 0.5922 0.5082 0.5240 1,291,405 -0.07(-11.78%)
Nov 11, 2024 0.6000 0.6080 0.5892 0.5940 672,415 +0.01(+2.43%)
Nov 08, 2024 0.7194 0.7194 0.5574 0.5799 1,519,817 -0.13(-18.52%)
Nov 07, 2024 0.7300 0.7430 0.7000 0.7117 704,122 +0.03(+4.66%)
Nov 06, 2024 0.6800 0.7881 0.6300 0.6800 831,156 -0.12(-14.66%)
Nov 05, 2024 0.7933 0.8250 0.7800 0.7968 348,768 -0.00(-0.40%)
Nov 04, 2024 0.8579 0.8579 0.7750 0.8000 451,566 -0.05(-5.98%)
Nov 01, 2024 0.8760 0.8879 0.8169 0.8509 625,945 -0.03(-2.85%)
Oct 31, 2024 0.9300 0.9535 0.8700 0.8759 454,053 -0.07(-7.80%)
Oct 30, 2024 0.9900 0.9900 0.9102 0.9500 558,002 -0.02(-1.86%)
Oct 29, 2024 1.000 1.010 0.9000 0.9680 1,500,821 -0.08(-7.81%)
Oct 28, 2024 1.130 1.140 1.020 1.050 918,738 -0.03(-2.78%)
Oct 25, 2024 1.250 1.265 1.070 1.080 957,817 -0.18(-14.29%)
Oct 24, 2024 1.440 1.510 1.180 1.260 1,105,568 -0.18(-12.50%)
Oct 23, 2024 1.620 1.860 1.380 1.440 4,050,064 -0.10(-6.49%)
Oct 22, 2024 1.440 1.620 1.440 1.540 1,142,669 +0.11(+7.69%)
Oct 21, 2024 1.470 1.470 1.420 1.430 362,510 +0.03(+2.14%)
Oct 18, 2024 1.400 1.410 1.340 1.400 299,697 +0.04(+2.94%)
Oct 17, 2024 1.410 1.480 1.360 1.360 253,381 -0.04(-2.86%)
Oct 16, 2024 1.440 1.445 1.380 1.400 419,469 -0.04(-2.78%)
Oct 15, 2024 1.480 1.510 1.430 1.440 212,957 -0.03(-2.04%)
Oct 14, 2024 1.530 1.550 1.460 1.470 274,604 -0.01(-0.68%)
Oct 11, 2024 1.500 1.500 1.380 1.480 254,372 -0.02(-1.33%)
Oct 10, 2024 1.630 1.660 1.485 1.500 464,584 -0.12(-7.41%)
Oct 09, 2024 1.600 1.700 1.562 1.620 546,226 +0.05(+3.18%)
Oct 08, 2024 1.660 1.710 1.540 1.570 331,782 -0.06(-3.68%)
Oct 07, 2024 1.830 1.910 1.620 1.630 1,163,014 -0.19(-10.44%)
Oct 04, 2024 1.820 1.840 1.780 1.820 85,480 +0.00(+0.00%)
Oct 03, 2024 1.870 1.880 1.790 1.820 65,430 -0.06(-3.19%)
Oct 02, 2024 1.850 1.880 1.791 1.880 176,963 +0.02(+1.08%)
Oct 01, 2024 1.990 2.000 1.840 1.860 159,462 -0.11(-5.58%)
Sep 30, 2024 1.970 2.040 1.950 1.970 86,402 -0.03(-1.50%)
Sep 27, 2024 1.980 2.080 1.980 2.000 119,007 +0.02(+1.01%)
Sep 26, 2024 2.000 2.110 1.941 1.980 187,335 -0.03(-1.49%)
Sep 25, 2024 2.060 2.100 1.939 2.010 182,188 -0.04(-1.95%)
Sep 24, 2024 2.090 2.130 2.020 2.050 190,224 -0.01(-0.49%)
Sep 23, 2024 2.210 2.280 2.060 2.060 202,024 -0.13(-5.94%)
Sep 20, 2024 2.210 2.280 2.150 2.190 375,001 -0.01(-0.45%)
Sep 19, 2024 2.200 2.310 2.160 2.200 219,591 +0.05(+2.33%)
Sep 18, 2024 2.210 2.270 2.150 2.150 294,709 -0.10(-4.44%)
Sep 17, 2024 2.430 2.500 2.240 2.250 478,916 -0.06(-2.60%)
Sep 16, 2024 2.630 2.660 2.300 2.310 325,281 -0.22(-8.70%)
Sep 13, 2024 2.430 2.530 2.380 2.530 196,901 +0.14(+5.86%)
Sep 12, 2024 2.340 2.450 2.280 2.390 222,647 +0.09(+3.91%)
Sep 11, 2024 2.520 2.530 2.280 2.300 241,629 -0.20(-8.00%)
Sep 10, 2024 2.790 2.839 2.490 2.500 225,405 -0.18(-6.72%)
Sep 09, 2024 3.000 3.000 2.650 2.680 196,974 -0.27(-9.15%)
Sep 06, 2024 3.060 3.159 2.901 2.950 90,281 -0.14(-4.53%)
Sep 05, 2024 2.935 3.120 2.920 3.090 81,890 +0.18(+6.19%)
Sep 04, 2024 2.910 3.050 2.860 2.910 82,711 -0.01(-0.34%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.