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

T2 Biosystems CS (NQ: TTOO )

2.200 +0.050 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 29, 2021 4045 4062 3872 3872 659 -152.50(-3.79%)
Oct 28, 2021 4050 4087 4000 4025 396 +2.50(+0.06%)
Oct 27, 2021 4200 4238 4000 4022 688 -182.50(-4.34%)
Oct 26, 2021 4300 4205 638 -155.00(-3.56%)
Oct 25, 2021 4400 4442 4275 4360 478 -32.00(-0.73%)
Oct 22, 2021 4650 4800 4306 4392 2,153 +261.50(+6.33%)
Oct 21, 2021 4162 4224 4125 4130 1,500 -69.50(-1.65%)
Oct 20, 2021 4240 4240 4142 4200 197 -11.00(-0.26%)
Oct 19, 2021 4080 4240 4050 4211 230 +109.50(+2.67%)
Oct 18, 2021 4148 4150 4062 4102 245 -35.00(-0.85%)
Oct 15, 2021 4450 4450 4100 4136 439 -136.00(-3.18%)
Oct 14, 2021 4445 4550 4226 4272 285 -132.00(-3.00%)
Oct 13, 2021 4350 4450 4308 4404 142 +55.50(+1.28%)
Oct 12, 2021 4200 4350 4200 4349 225 +158.50(+3.78%)
Oct 11, 2021 4250 4330 4175 4190 255 -70.00(-1.64%)
Oct 08, 2021 4398 4425 4218 4260 247 -52.00(-1.21%)
Oct 07, 2021 4300 4444 4300 4312 215 +10.50(+0.24%)
Oct 06, 2021 4300 4359 4268 4302 293 -77.00(-1.76%)
Oct 05, 2021 4512 4550 4350 4379 353 -76.50(-1.72%)
Oct 04, 2021 4650 4682 4450 4456 498 -234.00(-4.99%)
Oct 01, 2021 4600 5400 4450 4690 2,078 +113.50(+2.48%)
Sep 30, 2021 4550 4650 4502 4576 191 +75.50(+1.68%)
Sep 29, 2021 4800 4850 4500 4500 300 -200.00(-4.25%)
Sep 28, 2021 4900 5000 4689 4700 313 -252.00(-5.09%)
Sep 27, 2021 4900 5050 4800 4952 251 +62.00(+1.27%)
Sep 24, 2021 5000 5050 4850 4890 281 -134.50(-2.68%)
Sep 23, 2021 4850 5050 4800 5025 228 +116.50(+2.37%)
Sep 22, 2021 4700 5050 4560 4908 419 +158.50(+3.34%)
Sep 21, 2021 4650 4893 4602 4750 292 +100.00(+2.15%)
Sep 20, 2021 4950 5000 4600 4650 546 -350.00(-7.00%)
Sep 17, 2021 4972 5150 4862 5000 351 +0.00(+0.00%)
Sep 16, 2021 5100 5250 4928 5000 729 -250.00(-4.76%)
Sep 15, 2021 5400 5450 5050 5250 831 -100.00(-1.87%)
Sep 14, 2021 4950 5350 4884 5350 1,542 +402.50(+8.14%)
Sep 13, 2021 5111 5200 4615 4948 1,502 -402.50(-7.52%)
Sep 10, 2021 5350 5600 5000 5350 9,165 +1017.00(+23.47%)
Sep 09, 2021 4300 4440 4268 4333 1,194 +33.00(+0.77%)
Sep 08, 2021 4450 4474 4275 4300 332 -140.50(-3.16%)
Sep 07, 2021 4576 4680 4408 4440 412 -169.00(-3.67%)
Sep 03, 2021 4600 4694 4594 4610 201 +4.50(+0.10%)
Sep 02, 2021 4600 4700 4600 4605 254 -19.50(-0.42%)
Sep 01, 2021 4700 4745 4575 4624 455 -48.00(-1.03%)
Aug 31, 2021 4746 4750 4610 4672 267 -36.00(-0.76%)
Aug 30, 2021 4795 4834 4650 4708 207 -41.50(-0.87%)
Aug 27, 2021 4700 4794 4650 4750 261 +49.00(+1.04%)
Aug 26, 2021 4750 4854 4700 4701 215 -49.00(-1.03%)
Aug 25, 2021 4779 4875 4680 4750 242 +68.00(+1.45%)
Aug 24, 2021 4681 4785 4600 4682 264 +120.00(+2.63%)
Aug 23, 2021 4500 4650 4495 4562 263 +70.50(+1.57%)
Aug 20, 2021 4352 4500 4307 4492 261 +141.50(+3.25%)
Aug 19, 2021 4550 4600 4350 4350 317 -261.00(-5.66%)
Aug 18, 2021 4500 4747 4401 4611 434 +182.50(+4.12%)
Aug 17, 2021 4650 4678 4359 4428 895 -223.00(-4.79%)
Aug 16, 2021 5050 5052 4550 4652 908 -448.50(-8.79%)
Aug 13, 2021 5100 5150 5000 5100 699 +0.00(+0.00%)
Aug 12, 2021 5150 5200 5050 5100 566 -50.00(-0.97%)
Aug 11, 2021 5200 5300 5100 5150 850 -100.00(-1.90%)
Aug 10, 2021 5150 5350 5132 5250 785 -100.00(-1.87%)
Aug 09, 2021 5250 5400 5200 5350 744 +100.00(+1.90%)
Aug 06, 2021 5500 5500 5150 5250 1,076 -600.00(-10.26%)
Aug 05, 2021 5950 5974 5400 5850 1,252 -150.00(-2.50%)
Aug 04, 2021 5350 6150 5350 6000 1,961 +700.00(+13.21%)
Aug 03, 2021 5350 5400 5250 5300 539 -50.00(-0.93%)
Aug 02, 2021 5250 5450 5050 5350 822 +200.00(+3.88%)
Jul 30, 2021 5200 5300 5100 5150 453 -50.00(-0.96%)
Jul 29, 2021 5250 5300 5150 5200 290 -100.00(-1.89%)
Jul 28, 2021 5100 5300 5100 5300 324 +100.00(+1.92%)
Jul 27, 2021 5250 5250 5050 5200 415 -50.00(-0.95%)
Jul 26, 2021 5300 5375 5200 5250 443 -100.00(-1.87%)
Jul 23, 2021 5350 5750 5250 5350 1,339 -50.00(-0.93%)
Jul 22, 2021 5450 5500 5250 5400 404 -50.00(-0.92%)
Jul 21, 2021 5350 5550 5300 5450 456 +200.00(+3.81%)
Jul 20, 2021 5300 5450 5150 5250 411 +100.00(+1.94%)
Jul 19, 2021 5150 5200 5000 5150 639 -50.00(-0.96%)
Jul 16, 2021 5350 5450 5150 5200 491 -50.00(-0.95%)
Jul 15, 2021 5200 5350 5150 5250 325 +100.00(+1.94%)
Jul 14, 2021 5250 5300 5100 5150 470 -100.00(-1.90%)
Jul 13, 2021 5500 5550 5200 5250 513 -150.00(-2.78%)
Jul 12, 2021 5650 5686 5350 5400 437 -250.00(-4.42%)
Jul 09, 2021 5400 5750 5300 5650 604 +350.00(+6.60%)
Jul 08, 2021 5050 5400 5050 5300 544 +0.00(+0.00%)
Jul 07, 2021 5450 5450 5150 5300 691 -150.00(-2.75%)
Jul 06, 2021 5600 5650 5400 5450 589 -200.00(-3.54%)
Jul 02, 2021 5900 5900 5600 5650 566 -250.00(-4.24%)
Jul 01, 2021 5950 6000 5750 5900 484 -50.00(-0.84%)
Jun 30, 2021 6150 6200 5900 5950 553 -200.00(-3.25%)
Jun 29, 2021 6100 6250 6050 6150 312 -100.00(-1.60%)
Jun 28, 2021 6000 6250 5950 6250 515 +300.00(+5.04%)
Jun 25, 2021 6200 6250 5900 5950 953 -250.00(-4.03%)
Jun 24, 2021 6200 6350 6150 6200 418 +50.00(+0.81%)
Jun 23, 2021 6100 6350 6100 6150 413 +0.00(+0.00%)
Jun 22, 2021 6150 6250 6050 6150 410 +50.00(+0.82%)
Jun 21, 2021 6450 6450 6050 6100 599 -350.00(-5.43%)
Jun 18, 2021 6500 6655 6250 6450 572 -50.00(-0.77%)
Jun 17, 2021 6550 6750 6450 6500 427 -150.00(-2.26%)
Jun 16, 2021 6550 6850 6400 6650 742 +200.00(+3.10%)
Jun 15, 2021 6950 6950 6425 6450 655 -400.00(-5.84%)
Jun 14, 2021 7200 7200 6700 6850 772 -150.00(-2.14%)
Jun 11, 2021 7100 7200 6850 7000 664 +100.00(+1.45%)
Jun 10, 2021 6700 7250 6550 6900 1,453 +200.00(+2.99%)
Jun 09, 2021 7150 7400 6700 6700 1,075 -300.00(-4.29%)
Jun 08, 2021 6750 7200 6550 7000 1,006 +450.00(+6.87%)
Jun 07, 2021 6450 6750 6350 6550 1,165 +200.00(+3.15%)
Jun 04, 2021 6200 6450 6200 6350 758 +250.00(+4.10%)
Jun 03, 2021 6050 6300 5950 6100 1,030 -100.00(-1.61%)
Jun 02, 2021 6450 6500 6150 6200 1,794 -150.00(-2.36%)
Jun 01, 2021 6900 7125 6250 6350 3,486 -600.00(-8.63%)
May 28, 2021 6300 7050 6320 6950 2,304 +750.00(+12.10%)
May 27, 2021 5850 6250 5800 6200 1,992 +400.00(+6.90%)
May 26, 2021 5800 6400 5600 5800 4,654 +50.00(+0.87%)
May 25, 2021 5500 6400 5450 5750 3,245 +250.00(+4.55%)
May 24, 2021 5700 5800 5450 5500 326 -200.00(-3.51%)
May 21, 2021 5750 5850 5600 5700 293 +0.00(+0.00%)
May 20, 2021 5650 5800 5500 5700 270 +100.00(+1.79%)
May 19, 2021 5500 5800 5450 5600 316 -100.00(-1.75%)
May 18, 2021 5600 5850 5500 5700 383 +100.00(+1.79%)
May 17, 2021 5250 5650 5150 5600 336 +350.00(+6.67%)
May 14, 2021 5400 5550 5200 5250 692 +50.00(+0.96%)
May 13, 2021 5550 5700 5050 5200 694 -400.00(-7.14%)
May 12, 2021 5750 5850 5550 5600 478 -250.00(-4.27%)
May 11, 2021 5250 5950 5150 5850 759 +250.00(+4.46%)
May 10, 2021 5850 5950 5500 5600 638 -350.00(-5.88%)
May 07, 2021 6350 6550 5750 5950 2,980 +150.00(+2.59%)
May 06, 2021 6450 6450 5400 5800 1,659 -500.00(-7.94%)
May 05, 2021 6450 6850 6250 6300 332 +0.00(+0.00%)
May 04, 2021 6650 6650 6200 6300 618 -600.00(-8.70%)
May 03, 2021 6950 7100 6750 6900 300 +0.00(+0.00%)
Apr 30, 2021 6950 7300 6850 6900 338 -150.00(-2.13%)
Apr 29, 2021 7500 7500 6950 7050 388 -300.00(-4.08%)
Apr 28, 2021 7150 7550 6950 7350 448 +100.00(+1.38%)
Apr 27, 2021 7500 7800 7000 7250 720 +150.00(+2.11%)
Apr 26, 2021 7050 7300 6900 7100 484 +250.00(+3.65%)
Apr 23, 2021 6500 6950 6450 6850 310 +300.00(+4.58%)
Apr 22, 2021 6500 7000 6300 6550 631 +200.00(+3.15%)
Apr 21, 2021 5850 6400 5750 6350 355 +450.00(+7.63%)
Apr 20, 2021 5900 6150 5850 5900 378 +0.00(+0.00%)
Apr 19, 2021 6300 6500 5850 5900 809 -600.00(-9.23%)
Apr 16, 2021 6350 6650 6100 6500 695 +0.00(+0.00%)
Apr 15, 2021 7050 7150 6400 6500 775 -600.00(-8.45%)
Apr 14, 2021 6800 7100 6750 7100 515 +200.00(+2.90%)
Apr 13, 2021 7000 7200 6750 6900 631 -200.00(-2.82%)
Apr 12, 2021 7400 7450 7000 7100 728 -550.00(-7.19%)
Apr 09, 2021 7650 7700 7500 7650 397 -50.00(-0.65%)
Apr 08, 2021 7800 7850 7550 7700 501 -100.00(-1.28%)
Apr 07, 2021 7900 8000 7700 7800 426 +0.00(+0.00%)
Apr 06, 2021 8250 8300 7650 7800 730 -650.00(-7.69%)
Apr 05, 2021 8000 8700 8000 8450 785 +600.00(+7.64%)
Apr 01, 2021 7950 8250 7750 7850 588 -250.00(-3.09%)
Mar 31, 2021 7800 8400 7800 8100 650 +400.00(+5.19%)
Mar 30, 2021 7700 8000 7400 7700 619 +0.00(+0.00%)
Mar 29, 2021 7900 8500 7650 7700 761 -350.00(-4.35%)
Mar 26, 2021 8300 8350 7550 8050 886 -350.00(-4.17%)
Mar 25, 2021 7550 8450 7550 8400 773 +650.00(+8.39%)
Mar 24, 2021 8600 8650 7750 7750 829 -600.00(-7.19%)
Mar 23, 2021 8850 8850 8250 8350 798 -550.00(-6.18%)
Mar 22, 2021 9250 9400 8850 8900 635 -300.00(-3.26%)
Mar 19, 2021 9250 9500 8650 9200 1,009 +200.00(+2.22%)
Mar 18, 2021 9550 9650 8900 9000 864 -800.00(-8.16%)
Mar 17, 2021 8900 9900 8850 9800 937 +350.00(+3.70%)
Mar 16, 2021 10050 10100 8900 9450 1,243 -450.00(-4.55%)
Mar 15, 2021 10200 10600 9850 9900 929 -250.00(-2.46%)
Mar 12, 2021 9550 10350 9350 10150 1,092 +300.00(+3.05%)
Mar 11, 2021 8850 9850 8600 9850 1,197 +1450.00(+17.26%)
Mar 10, 2021 9050 9400 8150 8400 1,682 +0.00(+0.00%)
Mar 09, 2021 7500 8850 7400 8400 2,061 +1100.00(+15.07%)
Mar 08, 2021 8500 8650 7250 7300 2,026 -700.00(-8.75%)
Mar 05, 2021 9150 9200 6700 8000 4,704 -1750.00(-17.95%)
Mar 04, 2021 10000 10300 9100 9750 2,761 -400.00(-3.94%)
Mar 03, 2021 11000 11250 10050 10150 1,242 -950.00(-8.56%)
Mar 02, 2021 11750 11800 10800 11100 960 -350.00(-3.06%)
Mar 01, 2021 11800 11950 11150 11450 1,174 +0.00(+0.00%)
Feb 26, 2021 11300 12200 10850 11450 1,198 -200.00(-1.72%)
Feb 25, 2021 12850 12900 11300 11650 1,182 -750.00(-6.05%)
Feb 24, 2021 11350 13200 11300 12400 1,503 +1450.00(+13.24%)
Feb 23, 2021 11250 11500 10000 10950 1,928 -1650.00(-13.10%)
Feb 22, 2021 13650 14000 12550 12600 1,630 -1550.00(-10.95%)
Feb 19, 2021 15050 15200 14000 14150 1,526 -500.00(-3.41%)
Feb 18, 2021 15500 15600 14050 14650 1,777 -1200.00(-7.57%)
Feb 17, 2021 16000 16350 15350 15850 1,156 -900.00(-5.37%)
Feb 16, 2021 16750 17250 15900 16750 1,809 +200.00(+1.21%)
Feb 12, 2021 15400 17250 15100 16550 1,851 +650.00(+4.09%)
Feb 11, 2021 16500 16500 15100 15900 2,096 -600.00(-3.64%)
Feb 10, 2021 17500 18050 15500 16500 2,525 -900.00(-5.17%)
Feb 09, 2021 18050 18100 16250 17400 3,447 -1550.00(-8.18%)
Feb 08, 2021 16250 18950 16000 18950 7,538 +3450.00(+22.26%)
Feb 05, 2021 17100 17250 14694 15500 16,655 +3500.00(+29.17%)
Feb 04, 2021 11400 13250 11200 12000 6,637 +800.00(+7.14%)
Feb 03, 2021 11250 11700 11050 11200 1,528 +50.00(+0.45%)
Feb 02, 2021 11250 11900 10750 11150 1,892 +250.00(+2.29%)
Feb 01, 2021 10300 11000 10200 10900 1,998 +950.00(+9.55%)
Jan 29, 2021 10250 10950 9950 9950 1,980 -150.00(-1.49%)
Jan 28, 2021 11300 11400 9550 10100 3,983 -1100.00(-9.82%)
Jan 27, 2021 11750 12750 10150 11200 7,456 -2850.00(-20.28%)
Jan 26, 2021 10900 14600 10200 14050 15,257 +3500.00(+33.18%)
Jan 25, 2021 9650 10650 9250 10550 3,395 +1200.00(+12.83%)
Jan 22, 2021 9450 9475 9150 9350 774 -50.00(-0.53%)
Jan 21, 2021 9350 9600 8950 9400 1,089 +50.00(+0.53%)
Jan 20, 2021 9700 9750 8900 9350 1,333 -100.00(-1.06%)
Jan 19, 2021 9300 9950 9150 9450 1,982 +400.00(+4.42%)
Jan 15, 2021 8950 9400 8650 9050 1,420 +150.00(+1.69%)
Jan 14, 2021 8950 9550 8600 8900 2,086 -100.00(-1.11%)
Jan 13, 2021 9050 9100 8400 9000 2,394 -500.00(-5.26%)
Jan 12, 2021 9850 11100 8900 9500 16,026 +1500.00(+18.75%)
Jan 11, 2021 7450 8200 7250 8000 1,930 +750.00(+10.34%)
Jan 08, 2021 7200 7600 7000 7250 1,241 +50.00(+0.69%)
Jan 07, 2021 6850 7250 6750 7200 1,061 +600.00(+9.09%)
Jan 06, 2021 6950 7100 6550 6600 1,125 -450.00(-6.38%)
Jan 05, 2021 6950 7100 6550 7050 1,193 +400.00(+6.02%)
Jan 04, 2021 6050 6650 5950 6650 1,051 +450.00(+7.26%)
Dec 31, 2020 6200 6200 6200 4,718 -50.00(-0.80%)
Dec 30, 2020 6500 6750 6000 6250 4,718 +500.00(+8.70%)
Dec 29, 2020 5650 5850 5350 5750 1,092 +100.00(+1.77%)
Dec 28, 2020 5850 5900 5600 5650 570 -150.00(-2.59%)
Dec 24, 2020 5850 5900 5700 5800 308 -50.00(-0.85%)
Dec 23, 2020 5600 5850 5450 5850 608 +200.00(+3.54%)
Dec 22, 2020 5750 5800 5450 5650 593 -150.00(-2.59%)
Dec 21, 2020 5300 5800 5300 5800 757 +450.00(+8.41%)
Dec 18, 2020 5300 5500 5300 5350 375 +0.00(+0.00%)
Dec 17, 2020 5400 5500 5300 5350 446 -100.00(-1.83%)
Dec 16, 2020 5500 5550 5350 5450 284 +50.00(+0.93%)
Dec 15, 2020 5600 5600 5300 5400 691 -150.00(-2.70%)
Dec 14, 2020 5700 5700 5500 5550 255 -150.00(-2.63%)
Dec 11, 2020 5750 5750 5550 5700 288 -50.00(-0.87%)
Dec 10, 2020 5650 5750 5350 5750 486 +150.00(+2.68%)
Dec 09, 2020 5800 5900 5550 5600 593 -200.00(-3.45%)
Dec 08, 2020 5750 5850 5650 5800 273 -50.00(-0.85%)
Dec 07, 2020 5700 6050 5650 5850 524 +100.00(+1.74%)
Dec 04, 2020 5800 5950 5750 5750 349 -200.00(-3.36%)
Dec 03, 2020 5750 6050 5700 5950 619 +200.00(+3.48%)
Dec 02, 2020 5550 5800 5350 5750 424 +200.00(+3.60%)
Dec 01, 2020 5450 5600 5350 5550 452 +0.00(+0.00%)
Nov 30, 2020 5600 5650 5300 5550 551 -100.00(-1.77%)
Nov 27, 2020 5450 5650 5400 5650 344 +250.00(+4.63%)
Nov 25, 2020 5200 5400 5050 5400 636 +100.00(+1.89%)
Nov 24, 2020 5500 5500 5250 5300 1,055 -150.00(-2.75%)
Nov 23, 2020 5650 5750 5400 5450 1,107 -200.00(-3.54%)
Nov 20, 2020 5650 5750 5550 5650 705 -100.00(-1.74%)
Nov 19, 2020 5700 5950 5500 5750 853 +100.00(+1.77%)
Nov 18, 2020 5750 5900 5600 5650 778 -150.00(-2.59%)
Nov 17, 2020 5900 5950 5650 5800 587 -100.00(-1.69%)
Nov 16, 2020 6000 6050 5800 5900 574 -150.00(-2.48%)
Nov 13, 2020 6100 6400 6000 6050 935 -50.00(-0.82%)
Nov 12, 2020 6050 6250 6050 6100 586 +100.00(+1.67%)
Nov 11, 2020 5850 6200 5750 6000 521 +250.00(+4.35%)
Nov 10, 2020 5900 5900 5500 5750 1,162 -200.00(-3.36%)
Nov 09, 2020 6000 6100 5600 5950 1,378 -200.00(-3.25%)
Nov 06, 2020 6400 6450 6100 6150 851 -400.00(-6.11%)
Nov 05, 2020 6800 6950 6350 6550 1,692 -1000.00(-13.25%)
Nov 04, 2020 6850 7650 6750 7550 1,794 +800.00(+11.85%)
Nov 03, 2020 6700 6900 6550 6750 474 +150.00(+2.27%)
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.