T2 Biosystems CS (NQ: TTOO )

0.1082 +0.0062 (+6.08%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 0.1000 0.1050 0.0951 0.1020 16,731,285 -0.00(-3.77%)
Jun 01, 2023 0.1246 0.1324 0.0890 0.1060 113,724,768 +0.02(+17.78%)
May 31, 2023 0.1180 0.1195 0.0894 0.0900 33,144,686 -0.04(-33.18%)
May 30, 2023 0.1246 0.2263 0.1150 0.1347 233,313,248 +0.04(+42.39%)
May 26, 2023 0.1000 0.1022 0.0915 0.0946 13,161,732 -0.01(-11.42%)
May 25, 2023 0.1069 0.1300 0.0980 0.1068 18,774,312 -0.01(-7.05%)
May 24, 2023 0.1703 0.1703 0.0977 0.1149 30,643,150 -0.06(-33.93%)
May 23, 2023 0.2650 0.2740 0.1685 0.1739 13,895,323 -0.11(-38.51%)
May 22, 2023 0.2750 0.2900 0.2673 0.2828 802,208 +0.01(+3.21%)
May 19, 2023 0.2750 0.2750 0.2603 0.2740 558,475 -0.00(-0.07%)
May 18, 2023 0.2700 0.2790 0.2660 0.2742 526,457 +0.01(+3.08%)
May 17, 2023 0.2600 0.2773 0.2600 0.2660 707,578 +0.00(+0.19%)
May 16, 2023 0.2711 0.2725 0.2601 0.2655 323,084 -0.01(-3.42%)
May 15, 2023 0.2875 0.2875 0.2642 0.2749 1,316,961 -0.01(-2.52%)
May 12, 2023 0.2880 0.2889 0.2820 0.2820 610,252 +0.00(+0.00%)
May 11, 2023 0.2846 0.2846 0.2800 0.2820 305,151 +0.00(+0.75%)
May 10, 2023 0.2788 0.2843 0.2759 0.2799 388,609 +0.00(+0.32%)
May 09, 2023 0.2850 0.2914 0.2601 0.2790 909,297 -0.01(-3.49%)
May 08, 2023 0.2800 0.2905 0.2800 0.2891 518,842 +0.00(+1.40%)
May 05, 2023 0.2800 0.2926 0.2800 0.2851 506,074 -0.00(-1.14%)
May 04, 2023 0.3000 0.3049 0.2815 0.2884 694,269 -0.01(-4.66%)
May 03, 2023 0.3050 0.3050 0.2900 0.3025 684,544 +0.00(+0.17%)
May 02, 2023 0.3150 0.3150 0.3000 0.3020 488,337 -0.01(-2.27%)
May 01, 2023 0.3400 0.3400 0.3029 0.3090 551,110 -0.02(-6.36%)
Apr 28, 2023 0.3350 0.3350 0.3111 0.3300 333,108 +0.00(+0.00%)
Apr 27, 2023 0.3267 0.3326 0.3267 0.3300 327,454 +0.00(+0.00%)
Apr 26, 2023 0.3700 0.3700 0.3000 0.3300 632,805 -0.02(-4.73%)
Apr 25, 2023 0.3600 0.3700 0.3400 0.3464 384,946 -0.01(-1.79%)
Apr 24, 2023 0.3700 0.3700 0.3522 0.3527 177,930 -0.01(-2.84%)
Apr 21, 2023 0.3600 0.3800 0.3540 0.3630 141,227 -0.00(-0.55%)
Apr 20, 2023 0.3750 0.3750 0.3519 0.3650 444,757 -0.01(-2.07%)
Apr 19, 2023 0.3711 0.3896 0.3700 0.3727 596,691 -0.00(-0.40%)
Apr 18, 2023 0.3750 0.3800 0.3710 0.3742 500,885 -0.00(-0.21%)
Apr 17, 2023 0.3800 0.3900 0.3660 0.3750 641,241 -0.02(-5.78%)
Apr 14, 2023 0.4070 0.4152 0.3810 0.3980 336,575 -0.01(-2.21%)
Apr 13, 2023 0.4116 0.4210 0.3850 0.4070 478,614 -0.01(-3.10%)
Apr 12, 2023 0.4350 0.4350 0.4200 0.4200 144,750 -0.02(-3.45%)
Apr 11, 2023 0.4316 0.4399 0.4147 0.4350 247,449 +0.00(+0.79%)
Apr 10, 2023 0.4300 0.4399 0.4200 0.4316 143,153 -0.01(-1.91%)
Apr 06, 2023 0.4300 0.4400 0.4200 0.4400 126,087 +0.01(+2.80%)
Apr 05, 2023 0.4462 0.4501 0.4200 0.4280 279,028 -0.02(-3.82%)
Apr 04, 2023 0.4500 0.4600 0.4448 0.4450 243,860 -0.01(-2.20%)
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.