T2 Biosystems CS (NQ: TTOO )

0.8759 -0.0741 (-7.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 79350 79970 77200 77600 17 -1350.00(-1.71%)
Mar 30, 2015 79100 81000 78800 78950 11 -950.00(-1.19%)
Mar 27, 2015 78750 80850 78300 79900 13 +1600.00(+2.04%)
Mar 26, 2015 80000 80000 77530 78300 20 -1750.00(-2.19%)
Mar 25, 2015 83450 83900 78750 80050 26 -3450.00(-4.13%)
Mar 24, 2015 82800 84950 82600 83500 12 +850.00(+1.03%)
Mar 23, 2015 83450 83750 81250 82650 15 -1200.00(-1.43%)
Mar 20, 2015 83750 84750 81350 83850 30 -950.00(-1.12%)
Mar 19, 2015 83750 85550 82750 84800 36 +1250.00(+1.50%)
Mar 18, 2015 85000 86840 81500 83550 69 +3850.00(+4.83%)
Mar 17, 2015 78750 82279 77500 79700 76 +4500.00(+5.98%)
Mar 16, 2015 75000 76525 73850 75200 38 +150.00(+0.20%)
Mar 13, 2015 75000 75450 74604 75050 15 +150.00(+0.20%)
Mar 12, 2015 76600 76850 74150 74900 38 -1450.00(-1.90%)
Mar 11, 2015 76100 78050 75050 76350 22 +800.00(+1.06%)
Mar 10, 2015 77500 77525 74400 75550 22 -2250.00(-2.89%)
Mar 09, 2015 75700 78250 75000 77800 14 +2350.00(+3.11%)
Mar 06, 2015 75350 76750 74500 75450 22 -200.00(-0.26%)
Mar 05, 2015 75050 78790 74000 75650 27 +350.00(+0.46%)
Mar 04, 2015 75000 76250 74200 75300 27 -700.00(-0.92%)
Mar 03, 2015 78800 79990 75950 76000 22 -2800.00(-3.55%)
Mar 02, 2015 80450 82900 73550 78800 53 -4100.00(-4.95%)
Feb 27, 2015 83250 83850 82500 82900 9 -800.00(-0.96%)
Feb 26, 2015 84250 84500 83500 83700 7 -400.00(-0.48%)
Feb 25, 2015 84850 85850 83000 84100 24 -550.00(-0.65%)
Feb 24, 2015 82500 84750 82500 84650 34 +2100.00(+2.54%)
Feb 23, 2015 87750 87750 82500 82550 32 -5050.00(-5.76%)
Feb 20, 2015 93550 93550 85650 87600 20 -5650.00(-6.06%)
Feb 19, 2015 96450 100000 92500 93250 19 -5950.00(-6.00%)
Feb 18, 2015 98750 102500 97850 99200 7 -850.00(-0.85%)
Feb 17, 2015 99000 100050 98900 100050 5 +300.00(+0.30%)
Feb 13, 2015 100800 99750 99750 99750 10 -750.00(-0.75%)
Feb 12, 2015 98750 101050 98750 100500 3 +1800.00(+1.82%)
Feb 11, 2015 98500 99250 95950 98700 7 +800.00(+0.82%)
Feb 10, 2015 101500 102300 97500 97900 6 -3700.00(-3.64%)
Feb 09, 2015 101000 103460 101000 101600 4 -350.00(-0.34%)
Feb 06, 2015 104950 105250 100100 101950 17 -2600.00(-2.49%)
Feb 05, 2015 97750 105000 96300 104550 13 +6950.00(+7.12%)
Feb 04, 2015 104750 105050 96000 97600 10 -7400.00(-7.05%)
Feb 03, 2015 104550 111066 104200 105000 25 -1900.00(-1.78%)
Feb 02, 2015 108950 109750 104300 106900 6 -1250.00(-1.16%)
Jan 30, 2015 109800 113000 107500 108150 12 -2950.00(-2.66%)
Jan 29, 2015 107500 111450 107500 111100 10 +2050.00(+1.88%)
Jan 28, 2015 105300 110850 105050 109050 9 +1950.00(+1.82%)
Jan 27, 2015 107800 109350 98800 107100 6 -550.00(-0.51%)
Jan 26, 2015 99850 110000 99700 107650 12 +7300.00(+7.27%)
Jan 23, 2015 106950 109300 100350 100350 5 -7150.00(-6.65%)
Jan 22, 2015 107600 110000 105050 107500 5 +50.00(+0.05%)
Jan 21, 2015 109550 109950 105325 107450 4 -3000.00(-2.72%)
Jan 20, 2015 112500 112773 105600 110450 6 -1050.00(-0.94%)
Jan 16, 2015 113250 113850 102500 111500 10 -2150.00(-1.89%)
Jan 15, 2015 117000 120200 111600 113650 5 -3350.00(-2.86%)
Jan 14, 2015 114500 120000 113107 117000 43 +2500.00(+2.18%)
Jan 13, 2015 111550 115000 110600 114500 13 +5550.00(+5.09%)
Jan 12, 2015 109850 112700 106500 108950 5 +3300.00(+3.12%)
Jan 09, 2015 99550 107000 99100 105650 16 +5750.00(+5.76%)
Jan 08, 2015 93500 100000 89750 99900 6 +7300.00(+7.88%)
Jan 07, 2015 94200 94200 89500 92600 6 -600.00(-0.64%)
Jan 06, 2015 99700 102500 92250 93200 9 -6500.00(-6.52%)
Jan 05, 2015 95700 99900 93250 99700 17 +3100.00(+3.21%)
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.