Skip to main content

T2 Biosystems CS (NQ: TTOO )

2.000 +0.020 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 32500 32795 30700 31600 28 -800.00(-2.47%)
Oct 28, 2016 32000 33350 31750 32400 11 +300.00(+0.93%)
Oct 27, 2016 32850 33000 31625 32100 18 -800.00(-2.43%)
Oct 26, 2016 33950 34565 32800 32900 10 -1100.00(-3.24%)
Oct 25, 2016 34700 34950 33550 34000 8 -950.00(-2.72%)
Oct 24, 2016 35000 35925 34700 34950 19 +0.00(+0.00%)
Oct 21, 2016 35000 35750 34800 34950 9 -450.00(-1.27%)
Oct 20, 2016 35200 36100 34500 35400 18 +50.00(+0.14%)
Oct 19, 2016 36050 36050 34200 35350 17 +0.00(+0.00%)
Oct 18, 2016 34150 36300 33450 35350 11 +1700.00(+5.05%)
Oct 17, 2016 33850 33850 32550 33650 8 +100.00(+0.30%)
Oct 14, 2016 32550 33950 32300 33550 8 +1350.00(+4.19%)
Oct 13, 2016 32150 33762 31750 32200 9 +50.00(+0.16%)
Oct 12, 2016 33650 33650 31750 32150 11 -1350.00(-4.03%)
Oct 11, 2016 35100 35150 33350 33500 17 -1900.00(-5.37%)
Oct 10, 2016 35350 36100 34500 35400 18 +0.00(+0.00%)
Oct 07, 2016 36150 36150 35400 35400 20 -600.00(-1.67%)
Oct 06, 2016 36100 36750 35050 36000 7 -350.00(-0.96%)
Oct 05, 2016 36200 37278 35600 36350 46 +250.00(+0.69%)
Oct 04, 2016 35950 36250 35850 36100 12 -150.00(-0.41%)
Oct 03, 2016 36250 36450 35500 36250 10 +50.00(+0.14%)
Sep 30, 2016 36850 36850 35900 36200 25 +100.00(+0.28%)
Sep 29, 2016 36250 36934 35500 36100 25 -350.00(-0.96%)
Sep 28, 2016 36800 37700 36350 36450 49 -550.00(-1.49%)
Sep 27, 2016 38500 38500 36650 37000 18 -1100.00(-2.89%)
Sep 26, 2016 38950 39250 35700 38100 38 -1400.00(-3.54%)
Sep 23, 2016 40000 40200 37200 39500 70 +2200.00(+5.90%)
Sep 22, 2016 33600 38380 33217 37300 122 +4800.00(+14.77%)
Sep 21, 2016 33050 33050 32100 32500 14 -300.00(-0.91%)
Sep 20, 2016 32850 33150 30950 32800 15 +300.00(+0.92%)
Sep 19, 2016 33150 33150 32100 32500 7 -350.00(-1.07%)
Sep 16, 2016 33150 33600 32712 32850 20 -100.00(-0.30%)
Sep 15, 2016 33850 34050 32600 32950 9 -650.00(-1.93%)
Sep 14, 2016 33738 34350 33200 33600 26 +300.00(+0.90%)
Sep 13, 2016 34400 34500 32900 33300 16 -650.00(-1.91%)
Sep 12, 2016 32750 34050 32500 33950 11 +1100.00(+3.35%)
Sep 09, 2016 35000 35500 32850 32850 18 -2300.00(-6.54%)
Sep 08, 2016 34400 35300 34400 35150 15 +700.00(+2.03%)
Sep 07, 2016 34250 34700 34050 34450 9 +250.00(+0.73%)
Sep 06, 2016 33900 35000 33600 34200 15 +600.00(+1.79%)
Sep 02, 2016 33550 33600 33600 33600 9 +50.00(+0.15%)
Sep 01, 2016 33250 33875 32875 33550 10 +350.00(+1.05%)
Aug 31, 2016 33150 33500 33000 33200 13 -250.00(-0.75%)
Aug 30, 2016 33200 34200 33200 33450 11 +50.00(+0.15%)
Aug 29, 2016 33650 33900 32900 33400 13 +0.00(+0.00%)
Aug 26, 2016 33800 34825 32700 33400 23 -450.00(-1.33%)
Aug 25, 2016 33800 35200 33550 33850 35 -250.00(-0.73%)
Aug 24, 2016 36800 37550 33950 34100 33 -2650.00(-7.21%)
Aug 23, 2016 35150 36800 35150 36750 25 +1850.00(+5.30%)
Aug 22, 2016 34500 35250 34150 34900 9 +450.00(+1.31%)
Aug 19, 2016 35250 35350 34100 34450 15 -750.00(-2.13%)
Aug 18, 2016 34750 35350 34000 35200 15 +650.00(+1.88%)
Aug 17, 2016 34750 35375 34050 34550 15 -200.00(-0.58%)
Aug 16, 2016 36000 36000 34750 34750 22 -1300.00(-3.61%)
Aug 15, 2016 36100 36700 36100 36050 12 +150.00(+0.42%)
Aug 12, 2016 35250 36100 34908 35900 21 +700.00(+1.99%)
Aug 11, 2016 33450 35850 33400 35200 17 +1800.00(+5.39%)
Aug 10, 2016 35200 35200 32750 33400 25 -1700.00(-4.84%)
Aug 09, 2016 35650 36145 34850 35100 21 -400.00(-1.13%)
Aug 08, 2016 37600 38040 35100 35500 40 -1900.00(-5.08%)
Aug 05, 2016 34100 40600 33800 37400 100 +3450.00(+10.16%)
Aug 04, 2016 30950 34200 30850 33950 40 +3250.00(+10.59%)
Aug 03, 2016 30850 31650 30150 30700 32 +150.00(+0.49%)
Aug 02, 2016 31800 32480 29250 30550 144 -4650.00(-13.21%)
Aug 01, 2016 32300 36645 30650 35200 202 +6900.00(+24.38%)
Jul 29, 2016 28050 29150 27400 28300 17 +350.00(+1.25%)
Jul 28, 2016 29200 29469 27000 27950 23 -850.00(-2.95%)
Jul 27, 2016 26400 28900 26050 28800 30 +2500.00(+9.51%)
Jul 26, 2016 26050 27200 26000 26300 13 +150.00(+0.57%)
Jul 25, 2016 27300 27750 26000 26150 20 -1000.00(-3.68%)
Jul 22, 2016 28250 28600 26900 27150 21 -1000.00(-3.55%)
Jul 21, 2016 27500 29800 27450 28150 50 +1050.00(+3.87%)
Jul 20, 2016 26500 27950 25800 27100 152 +2200.00(+8.84%)
Jul 19, 2016 26500 26500 24750 24900 41 -1450.00(-5.50%)
Jul 18, 2016 26000 27050 25550 26350 30 +750.00(+2.93%)
Jul 15, 2016 26000 28250 25500 25600 42 -450.00(-1.73%)
Jul 14, 2016 25750 26200 24600 26050 39 +500.00(+1.96%)
Jul 13, 2016 25000 25600 24600 25550 59 +750.00(+3.02%)
Jul 12, 2016 26250 27450 24750 24800 67 -1300.00(-4.98%)
Jul 11, 2016 28050 28050 25700 26100 69 -500.00(-1.88%)
Jul 08, 2016 30100 38050 25550 26600 159 -11450.00(-30.09%)
Jul 07, 2016 39300 39400 37300 38050 9 -1700.00(-4.28%)
Jul 05, 2016 39450 40050 37900 39750 7 +500.00(+1.27%)
Jul 01, 2016 39850 39250 39250 39250 24 -200.00(-0.51%)
Jun 30, 2016 41200 41200 38750 39450 31 -2500.00(-5.96%)
Jun 29, 2016 42400 42400 40850 41950 22 +350.00(+0.84%)
Jun 28, 2016 42300 42700 40850 41600 14 -700.00(-1.65%)
Jun 27, 2016 41700 42500 40944 42300 17 -200.00(-0.47%)
Jun 24, 2016 44450 45000 41000 42500 97 -3100.00(-6.80%)
Jun 23, 2016 45450 46150 44400 45600 19 +1200.00(+2.70%)
Jun 22, 2016 44250 46302 43100 44400 18 +2000.00(+4.72%)
Jun 21, 2016 44250 44250 41700 42400 7 -1400.00(-3.20%)
Jun 20, 2016 44100 44750 43500 43800 8 +1000.00(+2.34%)
Jun 17, 2016 40950 43750 40950 42800 19 +150.00(+0.35%)
Jun 16, 2016 40700 45050 40700 42650 9 -450.00(-1.04%)
Jun 15, 2016 41850 43975 40300 43100 6 +1850.00(+4.48%)
Jun 14, 2016 41900 41900 40100 41250 10 -1250.00(-2.94%)
Jun 13, 2016 43850 45050 41900 42500 11 -2000.00(-4.49%)
Jun 10, 2016 45700 47450 44050 44500 10 -1300.00(-2.84%)
Jun 09, 2016 45550 46350 42925 45800 13 +250.00(+0.55%)
Jun 08, 2016 45550 45650 44400 45550 24 +0.00(+0.00%)
Jun 07, 2016 45650 45950 45050 45550 16 -300.00(-0.65%)
Jun 06, 2016 46650 46750 45550 45850 23 -450.00(-0.97%)
Jun 03, 2016 45600 46400 45250 46300 16 +800.00(+1.76%)
Jun 02, 2016 44350 46250 44350 45500 11 +1300.00(+2.94%)
Jun 01, 2016 43200 44400 42400 44200 8 +1100.00(+2.55%)
May 31, 2016 42600 44500 42600 43100 9 +600.00(+1.41%)
May 27, 2016 41860 42500 42500 42500 21 +300.00(+0.71%)
May 26, 2016 42600 43000 42200 42200 5 -450.00(-1.06%)
May 25, 2016 43300 43450 42100 42650 12 -600.00(-1.39%)
May 24, 2016 42500 43600 42300 43250 10 +1200.00(+2.85%)
May 23, 2016 42350 43000 41200 42050 9 -350.00(-0.83%)
May 20, 2016 41500 43250 41350 42400 19 +1350.00(+3.29%)
May 19, 2016 42250 42250 40100 41050 6 -1350.00(-3.18%)
May 18, 2016 42100 43250 41600 42400 5 +100.00(+0.24%)
May 17, 2016 44300 44500 41550 42300 17 -2100.00(-4.73%)
May 16, 2016 41700 44850 41700 44400 9 +2950.00(+7.12%)
May 13, 2016 41100 43000 40100 41450 9 +250.00(+0.61%)
May 12, 2016 42400 43105 40750 41200 19 -1000.00(-2.37%)
May 11, 2016 42500 43900 41500 42200 13 -150.00(-0.35%)
May 10, 2016 43950 43950 42150 42350 14 -1400.00(-3.20%)
May 09, 2016 42600 45150 42500 43750 10 +750.00(+1.74%)
May 06, 2016 43000 44250 42500 43000 9 -100.00(-0.23%)
May 05, 2016 45000 45200 42700 43100 14 -1650.00(-3.69%)
May 04, 2016 45600 45600 43500 44750 14 -700.00(-1.54%)
May 03, 2016 40250 46300 38250 45450 30 -1100.00(-2.36%)
May 02, 2016 46300 48050 44550 46550 23 +700.00(+1.53%)
Apr 29, 2016 45700 46200 43150 45850 18 -400.00(-0.86%)
Apr 28, 2016 46450 46700 45450 46250 9 +200.00(+0.43%)
Apr 27, 2016 45600 45600 44850 46050 15 -100.00(-0.22%)
Apr 26, 2016 46600 47100 45500 46150 13 -450.00(-0.97%)
Apr 25, 2016 49300 49400 46250 46600 10 -2600.00(-5.28%)
Apr 22, 2016 49250 50100 48300 49200 7 +0.00(+0.00%)
Apr 21, 2016 50000 50450 48700 49200 14 -650.00(-1.30%)
Apr 20, 2016 49800 50450 49000 49850 35 +450.00(+0.91%)
Apr 19, 2016 50200 50200 48350 49400 15 -450.00(-0.90%)
Apr 18, 2016 48450 50000 48450 49850 17 +1100.00(+2.26%)
Apr 15, 2016 47550 49150 46800 48750 18 +1200.00(+2.52%)
Apr 14, 2016 49000 49350 47450 47550 7 -1300.00(-2.66%)
Apr 13, 2016 45850 49300 45400 48850 18 +3100.00(+6.78%)
Apr 12, 2016 43000 48300 43000 45750 90 -7250.00(-13.68%)
Apr 11, 2016 55150 55400 51655 53000 17 -1600.00(-2.93%)
Apr 08, 2016 55000 56500 53200 54600 23 +50.00(+0.09%)
Apr 07, 2016 50850 54950 50150 54550 22 +3500.00(+6.86%)
Apr 06, 2016 47750 52400 46700 51050 73 +3600.00(+7.59%)
Apr 05, 2016 48450 49900 47450 47450 12 -1300.00(-2.67%)
Apr 04, 2016 48700 50550 47950 48750 8 -50.00(-0.10%)
Apr 01, 2016 49000 50000 48200 48800 8 -500.00(-1.01%)
Mar 31, 2016 45400 50950 45000 49300 19 +4250.00(+9.43%)
Mar 30, 2016 44800 45950 42550 45050 7 +250.00(+0.56%)
Mar 29, 2016 42400 45300 41200 44800 7 +2250.00(+5.29%)
Mar 28, 2016 43425 43425 42500 42550 11 -750.00(-1.73%)
Mar 24, 2016 42400 43300 43300 43300 5 +750.00(+1.76%)
Mar 23, 2016 44450 45050 42550 42550 7 -2000.00(-4.49%)
Mar 22, 2016 44400 45700 44400 44550 5 -50.00(-0.11%)
Mar 21, 2016 42650 45000 42500 44600 15 +2050.00(+4.82%)
Mar 18, 2016 42800 45000 40900 42550 15 -450.00(-1.05%)
Mar 17, 2016 41100 43650 39600 43000 9 +1750.00(+4.24%)
Mar 16, 2016 40750 41400 39350 41250 9 -50.00(-0.12%)
Mar 15, 2016 43250 43250 40800 41300 12 -2050.00(-4.73%)
Mar 14, 2016 43700 45000 42600 43350 6 -600.00(-1.37%)
Mar 11, 2016 43600 44050 42450 43950 6 +600.00(+1.38%)
Mar 10, 2016 44750 45475 42000 43350 7 -1250.00(-2.80%)
Mar 09, 2016 44750 45650 43550 44600 7 -150.00(-0.34%)
Mar 08, 2016 46700 46700 44100 44750 9 -2000.00(-4.28%)
Mar 07, 2016 43550 47050 43550 46750 13 +3100.00(+7.10%)
Mar 04, 2016 45450 46975 42950 43650 16 -1600.00(-3.54%)
Mar 03, 2016 44600 46900 44500 45250 14 +350.00(+0.78%)
Mar 02, 2016 40750 45250 40750 44900 17 +4200.00(+10.32%)
Mar 01, 2016 40200 40900 39500 40700 11 +750.00(+1.88%)
Feb 29, 2016 42050 42050 39800 39950 10 -1900.00(-4.54%)
Feb 26, 2016 40100 41900 39770 41850 11 +1950.00(+4.89%)
Feb 25, 2016 40550 41450 38800 39900 20 -550.00(-1.36%)
Feb 24, 2016 40200 42000 38350 40450 19 -350.00(-0.86%)
Feb 23, 2016 44900 46300 40650 40800 13 -3850.00(-8.62%)
Feb 22, 2016 43000 45250 41900 44650 38 +2150.00(+5.06%)
Feb 19, 2016 39950 42925 39750 42500 37 +2400.00(+5.99%)
Feb 18, 2016 41000 41000 38705 40100 36 -1300.00(-3.14%)
Feb 17, 2016 45000 45000 38250 41400 52 -700.00(-1.66%)
Feb 16, 2016 41700 43855 41300 42100 20 +1000.00(+2.43%)
Feb 12, 2016 40300 41100 41100 41100 22 +1300.00(+3.27%)
Feb 11, 2016 39300 40700 38050 39800 23 +50.00(+0.13%)
Feb 10, 2016 40250 42850 38550 39750 25 +1950.00(+5.16%)
Feb 09, 2016 40350 41650 37250 37800 32 -3600.00(-8.70%)
Feb 08, 2016 42800 42825 40050 41400 37 -1550.00(-3.61%)
Feb 05, 2016 47150 47150 42350 42950 29 -4550.00(-9.58%)
Feb 04, 2016 44300 48050 44300 47500 17 +3200.00(+7.22%)
Feb 03, 2016 43700 44900 42875 44300 17 +750.00(+1.72%)
Feb 02, 2016 45050 46050 42300 43550 19 -2050.00(-4.50%)
Feb 01, 2016 44150 46150 42800 45600 19 +1250.00(+2.82%)
Jan 29, 2016 45400 46400 43350 44350 25 -1100.00(-2.42%)
Jan 28, 2016 48500 48500 42200 45450 27 -3000.00(-6.19%)
Jan 27, 2016 47850 48600 47100 48450 47 +600.00(+1.25%)
Jan 26, 2016 47750 48400 46300 47850 33 +500.00(+1.06%)
Jan 25, 2016 46300 48150 46000 47350 30 +800.00(+1.72%)
Jan 22, 2016 45050 46600 44600 46550 23 +2000.00(+4.49%)
Jan 21, 2016 45300 46542 43500 44550 23 -550.00(-1.22%)
Jan 20, 2016 40700 47025 40700 45100 23 +3300.00(+7.89%)
Jan 19, 2016 44350 48400 40200 41800 27 -2100.00(-4.78%)
Jan 15, 2016 42850 43900 43900 43900 20 -300.00(-0.68%)
Jan 14, 2016 41850 45550 39450 44200 16 +2550.00(+6.12%)
Jan 13, 2016 44750 45250 40400 41650 22 -2750.00(-6.19%)
Jan 12, 2016 45750 46850 41675 44400 30 -1150.00(-2.52%)
Jan 11, 2016 48850 49450 44300 45550 20 -3850.00(-7.79%)
Jan 08, 2016 50500 52202 49225 49400 22 -1000.00(-1.98%)
Jan 07, 2016 50700 52700 48750 50400 29 -1900.00(-3.63%)
Jan 06, 2016 52250 54100 51300 52300 21 -1450.00(-2.70%)
Jan 05, 2016 54750 55995 52850 53750 23 -1050.00(-1.92%)
Jan 04, 2016 53550 55150 51400 54800 21 +100.00(+0.18%)
Dec 31, 2015 54300 54700 54700 54700 29 -100.00(-0.18%)
Dec 30, 2015 54050 55650 52876 54800 23 +1100.00(+2.05%)
Dec 29, 2015 52850 53950 51700 53700 14 +950.00(+1.80%)
Dec 28, 2015 52250 53500 51750 52750 15 +250.00(+0.48%)
Dec 24, 2015 53700 52500 52500 52500 9 -1350.00(-2.51%)
Dec 23, 2015 53750 54550 52350 53850 44 +500.00(+0.94%)
Dec 22, 2015 53750 54450 52550 53350 22 -150.00(-0.28%)
Dec 21, 2015 53300 54700 52050 53500 33 -250.00(-0.47%)
Dec 18, 2015 52100 54300 51100 53750 89 +1600.00(+3.07%)
Dec 17, 2015 53100 54550 50950 52150 21 -950.00(-1.79%)
Dec 16, 2015 49000 53500 48475 53100 33 +4600.00(+9.48%)
Dec 15, 2015 47500 49575 47450 48500 40 +1750.00(+3.74%)
Dec 14, 2015 49350 49450 46750 46750 33 -1100.00(-2.30%)
Dec 11, 2015 48750 50200 47850 47850 58 -900.00(-1.85%)
Dec 10, 2015 47300 49700 45750 48750 48 +2850.00(+6.21%)
Dec 09, 2015 45750 47050 45750 45900 28 -350.00(-0.76%)
Dec 08, 2015 44550 47600 44450 46250 50 +1250.00(+2.78%)
Dec 07, 2015 46500 46664 44350 45000 80 -1250.00(-2.70%)
Dec 04, 2015 46750 48150 45300 46250 368 -4050.00(-8.05%)
Dec 03, 2015 54900 55900 50006 50300 44 -4650.00(-8.46%)
Dec 02, 2015 55000 57050 53550 54950 52 -3900.00(-6.63%)
Dec 01, 2015 59650 60000 58100 58850 7 -100.00(-0.17%)
Nov 30, 2015 58750 59850 57645 58950 16 +750.00(+1.29%)
Nov 27, 2015 57750 58600 57600 58200 6 +300.00(+0.52%)
Nov 25, 2015 56750 57900 57900 57900 21 +1250.00(+2.21%)
Nov 24, 2015 55550 56902 55200 56650 22 +1250.00(+2.26%)
Nov 23, 2015 53450 55932 53450 55400 32 +2700.00(+5.12%)
Nov 20, 2015 51650 54150 50150 52700 8 +1350.00(+2.63%)
Nov 19, 2015 52650 52650 50500 51350 7 -1100.00(-2.10%)
Nov 18, 2015 50850 53700 50650 52450 11 +1250.00(+2.44%)
Nov 17, 2015 54250 54550 50300 51200 14 -2800.00(-5.19%)
Nov 16, 2015 54400 55000 52300 54000 7 -350.00(-0.64%)
Nov 13, 2015 50700 55300 49650 54350 19 +3350.00(+6.57%)
Nov 12, 2015 52650 53150 50400 51000 10 -2350.00(-4.40%)
Nov 11, 2015 54700 55400 52775 53350 16 -1350.00(-2.47%)
Nov 10, 2015 55450 55450 52800 54700 11 +100.00(+0.18%)
Nov 09, 2015 55500 56000 53825 54600 11 +50.00(+0.09%)
Nov 06, 2015 53750 55550 52500 54550 11 +100.00(+0.18%)
Nov 05, 2015 55000 56900 52700 54450 7 -550.00(-1.00%)
Nov 04, 2015 55700 57200 51550 55000 16 -350.00(-0.63%)
Nov 03, 2015 57650 57700 47650 55350 49 -2050.00(-3.57%)
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.