Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

T2 Biosystems CS (NQ: TTOO )

2.190 -0.010 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 19350 19695 18350 18650 23 -600.00(-3.12%)
Oct 30, 2017 19900 20000 19100 19250 16 -550.00(-2.78%)
Oct 27, 2017 20200 20450 19150 19800 48 -350.00(-1.74%)
Oct 26, 2017 20250 20400 19250 20150 22 -300.00(-1.47%)
Oct 25, 2017 20100 20500 19200 20450 42 +350.00(+1.74%)
Oct 24, 2017 19050 20250 18014 20100 67 +1100.00(+5.79%)
Oct 23, 2017 20350 20450 18998 19000 43 -1250.00(-6.17%)
Oct 20, 2017 20400 20550 20100 20250 13 -100.00(-0.49%)
Oct 19, 2017 20800 21200 19750 20350 48 -600.00(-2.86%)
Oct 18, 2017 21900 22500 20750 20950 53 -100.00(-0.48%)
Oct 17, 2017 21400 21750 20841 21050 42 -250.00(-1.17%)
Oct 16, 2017 21350 21750 20850 21300 35 +250.00(+1.19%)
Oct 13, 2017 21300 21450 20750 21050 53 +50.00(+0.24%)
Oct 12, 2017 21900 21900 20850 21000 33 -800.00(-3.67%)
Oct 11, 2017 21500 21950 20900 21800 27 +450.00(+2.11%)
Oct 10, 2017 21950 22650 21100 21350 27 -250.00(-1.16%)
Oct 09, 2017 22250 22650 21550 21600 23 -750.00(-3.36%)
Oct 06, 2017 23500 23750 22050 22350 60 -650.00(-2.83%)
Oct 05, 2017 22750 24300 22700 23000 74 +300.00(+1.32%)
Oct 04, 2017 23500 23564 22350 22700 50 +100.00(+0.44%)
Oct 03, 2017 22000 23645 21800 22600 61 +1050.00(+4.87%)
Oct 02, 2017 21200 21900 21100 21550 25 +550.00(+2.62%)
Sep 29, 2017 22500 22500 21000 21000 52 -1450.00(-6.46%)
Sep 28, 2017 22600 23149 22350 22450 24 +0.00(+0.00%)
Sep 27, 2017 23050 23250 22332 22450 36 -450.00(-1.97%)
Sep 26, 2017 23500 23500 21950 22900 53 +500.00(+2.23%)
Sep 25, 2017 21250 22750 21250 22400 40 +950.00(+4.43%)
Sep 22, 2017 20750 21600 20650 21450 26 +650.00(+3.12%)
Sep 21, 2017 21450 21550 20750 20800 36 -500.00(-2.35%)
Sep 20, 2017 21900 22700 21000 21300 65 -950.00(-4.27%)
Sep 19, 2017 23050 23450 22000 22250 66 -750.00(-3.26%)
Sep 18, 2017 23500 23500 22250 23000 102 +400.00(+1.77%)
Sep 15, 2017 20550 24600 20550 22600 1,098 -7800.00(-25.66%)
Sep 14, 2017 33600 33692 29450 30400 97 -3500.00(-10.32%)
Sep 13, 2017 28800 34950 28056 33900 111 +5800.00(+20.64%)
Sep 12, 2017 25950 29100 25562 28100 59 +2150.00(+8.29%)
Sep 11, 2017 23450 27000 23250 25950 51 +2250.00(+9.49%)
Sep 08, 2017 24050 24600 23350 23700 18 -600.00(-2.47%)
Sep 07, 2017 22850 24350 21666 24300 17 +1700.00(+7.52%)
Sep 06, 2017 21942 23315 21942 22600 26 +800.00(+3.67%)
Sep 05, 2017 21800 22240 21182 21800 12 +50.00(+0.23%)
Sep 01, 2017 21550 21750 20650 21750 14 +800.00(+3.82%)
Aug 31, 2017 20650 21850 20650 20950 15 +150.00(+0.72%)
Aug 30, 2017 21500 21500 19950 20800 31 +50.00(+0.24%)
Aug 29, 2017 20850 22025 20550 20750 22 -300.00(-1.43%)
Aug 28, 2017 20050 21500 20000 21050 21 +1050.00(+5.25%)
Aug 25, 2017 20800 21400 19650 20000 13 -600.00(-2.91%)
Aug 24, 2017 20900 21550 19950 20600 16 +850.00(+4.30%)
Aug 23, 2017 20000 20000 18750 19750 18 -200.00(-1.00%)
Aug 22, 2017 21150 21454 19405 19950 19 -950.00(-4.55%)
Aug 21, 2017 20000 20900 19350 20900 12 +950.00(+4.76%)
Aug 18, 2017 19400 20350 18755 19950 22 +450.00(+2.31%)
Aug 17, 2017 20600 20747 18300 19500 27 -1000.00(-4.88%)
Aug 16, 2017 20850 22000 20350 20500 47 -200.00(-0.97%)
Aug 15, 2017 20000 20750 18750 20700 57 +1150.00(+5.88%)
Aug 14, 2017 16300 20350 16300 19550 108 +3200.00(+19.57%)
Aug 11, 2017 15300 16700 15300 16350 37 +1000.00(+6.51%)
Aug 10, 2017 14900 15400 14650 15350 20 +450.00(+3.02%)
Aug 09, 2017 14550 14950 14000 14900 29 +100.00(+0.68%)
Aug 08, 2017 15650 16122 14500 14800 18 -700.00(-4.52%)
Aug 07, 2017 14950 15750 14300 15500 70 +600.00(+4.03%)
Aug 04, 2017 12750 15172 12750 14900 59 +2000.00(+15.50%)
Aug 03, 2017 13150 13250 12750 12900 8 -200.00(-1.53%)
Aug 02, 2017 13150 13350 12800 13100 7 -50.00(-0.38%)
Aug 01, 2017 13100 13250 12693 13150 9 +0.00(+0.00%)
Jul 31, 2017 13050 13550 12650 13150 8 +50.00(+0.38%)
Jul 28, 2017 13350 13350 12750 13100 15 -300.00(-2.24%)
Jul 27, 2017 13500 13825 13150 13400 11 +50.00(+0.37%)
Jul 26, 2017 14050 14195 13250 13350 18 -750.00(-5.32%)
Jul 25, 2017 13450 14800 13275 14100 34 +650.00(+4.83%)
Jul 24, 2017 13650 13650 13000 13450 20 -100.00(-0.74%)
Jul 21, 2017 14400 14450 13250 13550 38 -750.00(-5.24%)
Jul 20, 2017 15050 15050 14000 14300 38 +0.00(+0.00%)
Jul 19, 2017 14950 15350 13800 14300 71 -650.00(-4.35%)
Jul 18, 2017 14500 16130 14100 14950 365 +1650.00(+12.41%)
Jul 17, 2017 13450 13725 13112 13300 18 +50.00(+0.38%)
Jul 14, 2017 13150 13644 13150 13250 19 +150.00(+1.15%)
Jul 13, 2017 12600 13295 12600 13100 21 +500.00(+3.97%)
Jul 12, 2017 13800 14032 12500 12600 107 -1000.00(-7.35%)
Jul 11, 2017 14750 14750 13593 13600 36 -950.00(-6.53%)
Jul 10, 2017 14500 15200 14400 14550 21 -200.00(-1.36%)
Jul 07, 2017 15400 15550 14500 14750 20 -350.00(-2.32%)
Jul 06, 2017 15450 16000 15000 15100 68 -650.00(-4.13%)
Jul 05, 2017 15750 16175 15550 15750 25 +300.00(+1.94%)
Jul 03, 2017 16250 16500 15350 15450 24 -600.00(-3.74%)
Jun 30, 2017 16450 16475 15600 16050 29 -250.00(-1.53%)
Jun 29, 2017 16750 17500 15950 16300 18 -1050.00(-6.05%)
Jun 28, 2017 17500 17752 16800 17350 43 +0.00(+0.00%)
Jun 27, 2017 18000 18750 17100 17350 43 -900.00(-4.93%)
Jun 26, 2017 19700 20162 17855 18250 37 -1100.00(-5.68%)
Jun 23, 2017 20945 19350 19350 326 -650.00(-3.25%)
Jun 22, 2017 21300 22237 19750 20000 59 -2150.00(-9.71%)
Jun 21, 2017 17750 23000 17500 22150 79 +4550.00(+25.85%)
Jun 20, 2017 17400 18193 17400 17600 18 +100.00(+0.57%)
Jun 19, 2017 17250 17650 17150 17500 16 +100.00(+0.57%)
Jun 16, 2017 17400 17895 16950 17400 15 +150.00(+0.87%)
Jun 15, 2017 17300 17550 16850 17250 12 -200.00(-1.15%)
Jun 14, 2017 17250 17900 17200 17450 22 +250.00(+1.45%)
Jun 13, 2017 16550 17350 16500 17200 17 +700.00(+4.24%)
Jun 12, 2017 16900 17300 16300 16500 14 -300.00(-1.79%)
Jun 09, 2017 16250 17200 15500 16800 23 -350.00(-2.04%)
Jun 08, 2017 17250 17475 16750 17150 11 +100.00(+0.59%)
Jun 07, 2017 17250 17674 16750 17050 14 -400.00(-2.29%)
Jun 06, 2017 17500 17888 17150 17450 26 +150.00(+0.87%)
Jun 05, 2017 17950 17950 16800 17300 7 -450.00(-2.54%)
Jun 02, 2017 18750 18750 17600 17750 18 -850.00(-4.57%)
Jun 01, 2017 16500 19250 16154 18600 41 +2050.00(+12.39%)
May 31, 2017 16300 16650 15850 16550 19 +400.00(+2.48%)
May 30, 2017 16100 16450 15600 16150 33 +50.00(+0.31%)
May 26, 2017 16050 16600 15675 16100 8 +350.00(+2.22%)
May 25, 2017 16500 16700 15100 15750 94 -550.00(-3.37%)
May 24, 2017 16850 17450 15950 16300 40 -550.00(-3.26%)
May 23, 2017 16750 17400 16350 16850 125 +300.00(+1.81%)
May 22, 2017 16150 16800 15929 16550 11 +400.00(+2.48%)
May 19, 2017 16050 16750 15750 16150 10 +0.00(+0.00%)
May 18, 2017 16695 17550 15950 16150 11 +0.00(+0.00%)
May 17, 2017 16850 17200 15850 16150 20 -1050.00(-6.10%)
May 16, 2017 17450 17750 16900 17200 9 -250.00(-1.43%)
May 15, 2017 17500 18100 17300 17450 12 +100.00(+0.58%)
May 12, 2017 17250 17950 16800 17350 17 +100.00(+0.58%)
May 11, 2017 18150 18150 16500 17250 17 -350.00(-1.99%)
May 10, 2017 18000 18250 16750 17600 24 -450.00(-2.49%)
May 09, 2017 19100 19300 17500 18050 20 -650.00(-3.48%)
May 08, 2017 21050 22150 18250 18700 18 -1200.00(-6.03%)
May 05, 2017 18900 20250 18800 19900 26 +850.00(+4.46%)
May 04, 2017 20150 20200 17250 19050 27 -800.00(-4.03%)
May 03, 2017 22500 22500 19372 19850 58 -2800.00(-12.36%)
May 02, 2017 23200 23800 22500 22650 13 -1050.00(-4.43%)
May 01, 2017 23950 24050 23050 23700 15 -350.00(-1.46%)
Apr 28, 2017 25500 25500 23650 24050 18 -1650.00(-6.42%)
Apr 27, 2017 26150 26200 25600 25700 8 -250.00(-0.96%)
Apr 26, 2017 25200 26250 24550 25950 62 +750.00(+2.98%)
Apr 25, 2017 25100 25500 24488 25200 5 +400.00(+1.61%)
Apr 24, 2017 25250 25250 24500 24800 4 -150.00(-0.60%)
Apr 21, 2017 25000 25150 24300 24950 11 -350.00(-1.38%)
Apr 20, 2017 25700 25700 24900 25300 6 -150.00(-0.59%)
Apr 19, 2017 25550 25750 24675 25450 13 -50.00(-0.20%)
Apr 18, 2017 25250 25600 24350 25500 5 +100.00(+0.39%)
Apr 17, 2017 24750 25500 24620 25400 10 +600.00(+2.42%)
Apr 13, 2017 25050 25500 24050 24800 12 -250.00(-1.00%)
Apr 12, 2017 25850 26050 25000 25050 7 -750.00(-2.91%)
Apr 11, 2017 25250 25950 24950 25800 5 +600.00(+2.38%)
Apr 10, 2017 25000 25350 24500 25200 6 +350.00(+1.41%)
Apr 07, 2017 25350 25950 24750 24850 7 -550.00(-2.17%)
Apr 06, 2017 25600 25900 25100 25400 12 -200.00(-0.78%)
Apr 05, 2017 25750 25850 25000 25600 17 +100.00(+0.39%)
Apr 04, 2017 26300 26300 25400 25500 15 -800.00(-3.04%)
Apr 03, 2017 26400 27000 26200 26300 6 +0.00(+0.00%)
Mar 31, 2017 26500 26675 26130 26300 5 -100.00(-0.38%)
Mar 30, 2017 27850 27850 26250 26400 25 -1700.00(-6.05%)
Mar 29, 2017 27500 28250 27200 28100 5 +550.00(+2.00%)
Mar 28, 2017 27550 27704 26700 27550 8 -150.00(-0.54%)
Mar 27, 2017 26150 28500 26150 27700 10 +1300.00(+4.92%)
Mar 24, 2017 26650 26650 26150 26400 7 +300.00(+1.15%)
Mar 23, 2017 27900 28050 25900 26100 9 -1600.00(-5.78%)
Mar 22, 2017 28800 28800 27600 27700 10 -950.00(-3.32%)
Mar 21, 2017 29550 29550 28250 28650 12 -750.00(-2.55%)
Mar 20, 2017 30750 30850 28750 29400 13 -900.00(-2.97%)
Mar 17, 2017 28600 31450 28600 30300 42 +1100.00(+3.77%)
Mar 16, 2017 30450 31000 29000 29200 12 -1050.00(-3.47%)
Mar 15, 2017 28500 30350 28000 30250 13 -100.00(-0.33%)
Mar 14, 2017 30000 31100 29558 30350 5 +0.00(+0.00%)
Mar 13, 2017 30350 30750 29500 30350 8 +50.00(+0.17%)
Mar 10, 2017 31350 31950 30300 30300 10 -950.00(-3.04%)
Mar 09, 2017 30500 32100 29800 31250 7 +850.00(+2.80%)
Mar 08, 2017 30050 30945 30050 30400 5 +500.00(+1.67%)
Mar 07, 2017 29650 30000 29250 29900 6 +350.00(+1.18%)
Mar 06, 2017 29750 30050 29175 29550 9 -450.00(-1.50%)
Mar 03, 2017 29750 30250 29000 30000 8 +500.00(+1.69%)
Mar 02, 2017 30250 31300 28650 29500 22 -350.00(-1.17%)
Mar 01, 2017 28700 30000 28098 29850 10 +1600.00(+5.66%)
Feb 28, 2017 28500 28650 28000 28250 6 -150.00(-0.53%)
Feb 27, 2017 27800 28950 27500 28400 5 +650.00(+2.34%)
Feb 24, 2017 28200 28975 27500 27750 6 -1050.00(-3.65%)
Feb 23, 2017 28950 29200 28600 28800 6 -150.00(-0.52%)
Feb 22, 2017 29864 30000 28850 28950 15 -1100.00(-3.66%)
Feb 21, 2017 30350 30950 29950 30050 8 -300.00(-0.99%)
Feb 17, 2017 30350 30350 30350 0 -800.00(-2.57%)
Feb 16, 2017 28850 31450 28750 31150 26 +2400.00(+8.35%)
Feb 15, 2017 27950 29150 27300 28750 20 +550.00(+1.95%)
Feb 14, 2017 28700 29400 28000 28200 14 -650.00(-2.25%)
Feb 13, 2017 29950 29950 28500 28850 19 -350.00(-1.20%)
Feb 10, 2017 28000 29945 27750 29200 12 +850.00(+3.00%)
Feb 09, 2017 27900 28750 27200 28350 13 +300.00(+1.07%)
Feb 08, 2017 27850 28500 27500 28050 16 -150.00(-0.53%)
Feb 07, 2017 28150 28744 27750 28200 9 +200.00(+0.71%)
Feb 06, 2017 27100 28600 27100 28000 13 +100.00(+0.36%)
Feb 03, 2017 27150 28000 26100 27900 14 +650.00(+2.39%)
Feb 02, 2017 27250 27483 26700 27250 5 -350.00(-1.27%)
Feb 01, 2017 27450 27800 26700 27600 10 +600.00(+2.22%)
Jan 31, 2017 26950 27912 26262 27000 8 -450.00(-1.64%)
Jan 30, 2017 27750 27750 25900 27450 11 -300.00(-1.08%)
Jan 27, 2017 27450 27750 26598 27750 8 +750.00(+2.78%)
Jan 26, 2017 27850 27875 26750 27000 6 -350.00(-1.28%)
Jan 25, 2017 26000 27650 25800 27350 9 +1550.00(+6.01%)
Jan 24, 2017 25600 26150 24750 25800 20 +350.00(+1.38%)
Jan 23, 2017 25950 25950 25050 25450 14 -500.00(-1.93%)
Jan 20, 2017 26650 26700 25500 25950 12 -450.00(-1.70%)
Jan 19, 2017 26750 26950 26300 26400 7 -800.00(-2.94%)
Jan 18, 2017 27500 28425 26900 27200 11 -150.00(-0.55%)
Jan 17, 2017 27850 27850 26300 27350 8 -500.00(-1.80%)
Jan 13, 2017 27850 27850 27850 0 +950.00(+3.53%)
Jan 12, 2017 25950 27050 25450 26900 9 +650.00(+2.48%)
Jan 11, 2017 27700 28050 25550 26250 29 -1250.00(-4.55%)
Jan 10, 2017 26650 28245 25800 27500 21 +1200.00(+4.56%)
Jan 09, 2017 26650 26838 25550 26300 43 +950.00(+3.75%)
Jan 06, 2017 25750 26100 25200 25350 24 -600.00(-2.31%)
Jan 05, 2017 27358 27358 25250 25950 20 -800.00(-2.99%)
Jan 04, 2017 26450 27314 26100 26750 8 +600.00(+2.29%)
Jan 03, 2017 26200 27148 25350 26150 12 -150.00(-0.57%)
Dec 30, 2016 26300 26300 26300 0 -950.00(-3.49%)
Dec 29, 2016 28300 28300 27250 27250 10 -800.00(-2.85%)
Dec 28, 2016 29550 30050 26550 28050 21 -1850.00(-6.19%)
Dec 27, 2016 28950 30150 28600 29900 18 +1450.00(+5.10%)
Dec 23, 2016 28450 28450 28450 0 +2800.00(+10.92%)
Dec 22, 2016 26650 26650 25350 25650 13 -1050.00(-3.93%)
Dec 21, 2016 26500 27400 26500 26700 11 +300.00(+1.14%)
Dec 20, 2016 26650 27250 26000 26400 19 +0.00(+0.00%)
Dec 19, 2016 24750 26500 24750 26400 29 +1800.00(+7.32%)
Dec 16, 2016 25200 25950 24450 24600 90 -650.00(-2.57%)
Dec 15, 2016 25200 25800 24900 25250 17 +250.00(+1.00%)
Dec 14, 2016 25000 26200 24600 25000 28 +0.00(+0.00%)
Dec 13, 2016 24650 25550 24600 25000 16 +550.00(+2.25%)
Dec 12, 2016 25850 26000 24450 24450 39 -1300.00(-5.05%)
Dec 09, 2016 26250 26750 25638 25750 21 -450.00(-1.72%)
Dec 08, 2016 26550 27000 25750 26200 15 -300.00(-1.13%)
Dec 07, 2016 26500 27400 25800 26500 19 -500.00(-1.85%)
Dec 06, 2016 27500 27900 26800 27000 16 -350.00(-1.28%)
Dec 05, 2016 26800 27600 26445 27350 7 +1000.00(+3.80%)
Dec 02, 2016 27300 28200 26300 26350 18 -950.00(-3.48%)
Dec 01, 2016 29000 30000 26750 27300 19 -1850.00(-6.35%)
Nov 30, 2016 30500 30700 28700 29150 13 -1300.00(-4.27%)
Nov 29, 2016 31750 32600 30400 30450 12 -1300.00(-4.09%)
Nov 28, 2016 33650 33950 31650 31750 20 -1900.00(-5.65%)
Nov 25, 2016 33450 33950 31975 33650 5 +450.00(+1.36%)
Nov 23, 2016 33200 33200 33200 0 +500.00(+1.53%)
Nov 22, 2016 33500 33850 32000 32700 11 -400.00(-1.21%)
Nov 21, 2016 33400 34000 32750 33100 8 -250.00(-0.75%)
Nov 18, 2016 33150 33750 31500 33350 15 +300.00(+0.91%)
Nov 17, 2016 33850 33990 32450 33050 8 -900.00(-2.65%)
Nov 16, 2016 33900 35350 32950 33950 14 +50.00(+0.15%)
Nov 15, 2016 34200 34750 31455 33900 20 -550.00(-1.60%)
Nov 14, 2016 34900 34900 33880 34450 13 +0.00(+0.00%)
Nov 11, 2016 32750 34950 32150 34450 26 +1700.00(+5.19%)
Nov 10, 2016 31450 33250 30100 32750 33 +1200.00(+3.80%)
Nov 09, 2016 30700 34400 29450 31550 34 +1250.00(+4.13%)
Nov 08, 2016 30000 31650 29600 30300 11 +300.00(+1.00%)
Nov 07, 2016 28900 30000 28350 30000 13 +2100.00(+7.53%)
Nov 04, 2016 26000 28500 25506 27900 16 +1500.00(+5.68%)
Nov 03, 2016 28750 29400 26300 26400 18 -2450.00(-8.49%)
Nov 02, 2016 30600 32548 28500 28850 22 -1900.00(-6.18%)
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.