Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries T2 Biosystems CS (NQ: TTOO ) 5.340 -0.090 (-1.66%) Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jun 28, 2024 5.480 5.540 5.200 5.340 93,034 -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%) 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%) 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.