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

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
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 (%)
Feb 28, 2019 22450 26900 21650 21700 1,367 +2900.00(+15.43%)
Feb 27, 2019 19700 20000 18550 18800 105 -1000.00(-5.05%)
Feb 26, 2019 19950 20050 19250 19800 47 -100.00(-0.50%)
Feb 25, 2019 19400 20250 19250 19900 54 +700.00(+3.65%)
Feb 22, 2019 18600 19350 18550 19200 18 +600.00(+3.23%)
Feb 21, 2019 18600 18800 18050 18600 33 +50.00(+0.27%)
Feb 20, 2019 18750 19290 18250 18550 32 -150.00(-0.80%)
Feb 19, 2019 18550 18850 18300 18700 23 +250.00(+1.36%)
Feb 15, 2019 17750 18700 17750 18450 41 +750.00(+4.24%)
Feb 14, 2019 17600 17750 17300 17700 28 +150.00(+0.85%)
Feb 13, 2019 17400 17942 17050 17550 40 +300.00(+1.74%)
Feb 12, 2019 17100 17400 16400 17250 54 +250.00(+1.47%)
Feb 11, 2019 17250 17400 16500 17000 37 -100.00(-0.58%)
Feb 08, 2019 17300 18100 16850 17100 37 -150.00(-0.87%)
Feb 07, 2019 19950 19950 17200 17250 123 -2500.00(-12.66%)
Feb 06, 2019 18250 20150 18150 19750 103 +1400.00(+7.63%)
Feb 05, 2019 17300 18750 17300 18350 32 +950.00(+5.46%)
Feb 04, 2019 17650 18185 17150 17400 24 -400.00(-2.25%)
Feb 01, 2019 17500 18150 16725 17800 31 +300.00(+1.71%)
Jan 31, 2019 16950 18400 16600 17500 52 +550.00(+3.24%)
Jan 30, 2019 17500 17900 16800 16950 36 -550.00(-3.14%)
Jan 29, 2019 17100 17800 17100 17500 37 +400.00(+2.34%)
Jan 28, 2019 17650 17726 16800 17100 24 -550.00(-3.12%)
Jan 25, 2019 17500 18200 17300 17650 23 +150.00(+0.86%)
Jan 24, 2019 17500 17600 17150 17500 37 +50.00(+0.29%)
Jan 23, 2019 18250 18825 17350 17450 46 -550.00(-3.06%)
Jan 22, 2019 18000 18200 17150 18000 31 -50.00(-0.28%)
Jan 18, 2019 18750 18900 17800 18050 67 -500.00(-2.70%)
Jan 17, 2019 18650 18908 18150 18550 19 -50.00(-0.27%)
Jan 16, 2019 18600 18950 18400 18600 20 +0.00(+0.00%)
Jan 15, 2019 18700 19000 18250 18600 40 +100.00(+0.54%)
Jan 14, 2019 19000 19000 17800 18500 35 -500.00(-2.63%)
Jan 11, 2019 19400 19400 18450 19000 70 -300.00(-1.55%)
Jan 10, 2019 18900 19638 18200 19300 39 +200.00(+1.05%)
Jan 09, 2019 18100 19250 17150 19100 55 +1100.00(+6.11%)
Jan 08, 2019 18200 18500 17550 18000 35 +50.00(+0.28%)
Jan 07, 2019 18150 18900 17800 17950 103 -100.00(-0.55%)
Jan 04, 2019 16850 18850 16850 18050 65 +1400.00(+8.41%)
Jan 03, 2019 17500 17550 16550 16650 56 -1000.00(-5.67%)
Jan 02, 2019 14900 18000 14800 17650 158 +2600.00(+17.28%)
Dec 31, 2018 14900 15525 14800 15050 173 +150.00(+1.01%)
Dec 28, 2018 15150 15500 14700 14900 143 -250.00(-1.65%)
Dec 27, 2018 15500 15850 14700 15150 82 -450.00(-2.88%)
Dec 26, 2018 16500 17400 15350 15600 113 -650.00(-4.00%)
Dec 24, 2018 15050 16350 15000 16250 82 +1000.00(+6.56%)
Dec 21, 2018 16650 16650 14900 15250 101 -1300.00(-7.85%)
Dec 20, 2018 16450 17150 15950 16550 55 -50.00(-0.30%)
Dec 19, 2018 17950 18450 16400 16600 72 -1100.00(-6.21%)
Dec 18, 2018 18000 18450 17450 17700 47 -300.00(-1.67%)
Dec 17, 2018 19500 19700 17600 18000 117 -1600.00(-8.16%)
Dec 14, 2018 19400 20250 19000 19600 64 +150.00(+0.77%)
Dec 13, 2018 20250 20600 18800 19450 67 -750.00(-3.71%)
Dec 12, 2018 20300 21000 20050 20200 34 +150.00(+0.75%)
Dec 11, 2018 20700 21200 20000 20050 55 -350.00(-1.72%)
Dec 10, 2018 20800 21250 19800 20400 57 -450.00(-2.16%)
Dec 07, 2018 21800 22050 20700 20850 37 -950.00(-4.36%)
Dec 06, 2018 22050 22150 21350 21800 61 -450.00(-2.02%)
Dec 04, 2018 22400 22450 22050 22250 56 +0.00(+0.00%)
Dec 03, 2018 22700 22950 21650 22250 51 +50.00(+0.23%)
Nov 30, 2018 22800 22800 21250 22200 84 -750.00(-3.27%)
Nov 29, 2018 23900 24400 22800 22950 42 -950.00(-3.97%)
Nov 28, 2018 22000 23950 21850 23900 91 +2100.00(+9.63%)
Nov 27, 2018 21750 22150 21300 21800 32 -150.00(-0.68%)
Nov 26, 2018 22250 22700 21700 21950 35 -200.00(-0.90%)
Nov 23, 2018 21850 22500 21600 22150 17 +250.00(+1.14%)
Nov 21, 2018 21900 21900 21900 0 +50.00(+0.23%)
Nov 20, 2018 20250 22000 20000 21850 96 +1100.00(+5.30%)
Nov 19, 2018 23000 23700 20600 20750 92 -2400.00(-10.37%)
Nov 16, 2018 23550 23750 22700 23150 54 -350.00(-1.49%)
Nov 15, 2018 21950 23650 21950 23500 58 +1600.00(+7.31%)
Nov 14, 2018 23600 23810 21600 21900 119 -1700.00(-7.20%)
Nov 13, 2018 24300 24850 23500 23600 52 -700.00(-2.88%)
Nov 12, 2018 25250 25250 23575 24300 120 -1100.00(-4.33%)
Nov 09, 2018 25250 25450 24725 25400 127 +150.00(+0.59%)
Nov 08, 2018 25300 25950 25150 25250 56 -400.00(-1.56%)
Nov 07, 2018 26550 26550 24985 25650 235 -50.00(-0.19%)
Nov 06, 2018 27500 27500 25550 25700 76 -1800.00(-6.55%)
Nov 05, 2018 29350 30450 26550 27500 110 -1700.00(-5.82%)
Nov 02, 2018 27700 30100 27050 29200 180 +2800.00(+10.61%)
Nov 01, 2018 26600 27000 25450 26400 160 +150.00(+0.57%)
Oct 31, 2018 25800 27050 24800 26250 102 +700.00(+2.74%)
Oct 30, 2018 24800 26450 24400 25550 66 +450.00(+1.79%)
Oct 29, 2018 25000 25250 24500 25100 95 +300.00(+1.21%)
Oct 26, 2018 24550 25800 24400 24800 81 -250.00(-1.00%)
Oct 25, 2018 24500 25300 24250 25050 154 +550.00(+2.24%)
Oct 24, 2018 25750 26100 24300 24500 79 -1200.00(-4.67%)
Oct 23, 2018 25900 26500 24550 25700 98 -700.00(-2.65%)
Oct 22, 2018 24250 26850 24119 26400 150 +2700.00(+11.39%)
Oct 19, 2018 25150 25200 22500 23700 184 -1300.00(-5.20%)
Oct 18, 2018 24950 25250 24600 25000 177 -50.00(-0.20%)
Oct 17, 2018 25250 25600 24250 25050 71 -150.00(-0.60%)
Oct 16, 2018 26150 26250 24550 25200 142 -1200.00(-4.55%)
Oct 15, 2018 25800 26500 24250 26400 94 +700.00(+2.72%)
Oct 12, 2018 26450 28600 24600 25700 178 +150.00(+0.59%)
Oct 11, 2018 25950 27200 24750 25550 161 -650.00(-2.48%)
Oct 10, 2018 28150 28350 26050 26200 99 -2250.00(-7.91%)
Oct 09, 2018 29200 30000 27500 28450 121 -1025.00(-3.48%)
Oct 08, 2018 32200 32200 29000 29475 124 -2825.00(-8.75%)
Oct 05, 2018 32800 33250 31400 32300 99 -350.00(-1.07%)
Oct 04, 2018 33350 34350 32550 32650 84 -1650.00(-4.81%)
Oct 03, 2018 34150 34550 32900 34300 113 +200.00(+0.59%)
Oct 02, 2018 33750 35300 32775 34100 134 +500.00(+1.49%)
Oct 01, 2018 36750 37300 33550 33600 144 -3650.00(-9.80%)
Sep 28, 2018 38250 38500 36850 37250 137 -700.00(-1.84%)
Sep 27, 2018 35900 38350 35450 37950 117 +2300.00(+6.45%)
Sep 26, 2018 35000 37700 34650 35650 372 +3150.00(+9.69%)
Sep 25, 2018 31500 33250 31350 32500 64 +900.00(+2.85%)
Sep 24, 2018 31400 32150 31150 31600 45 +0.00(+0.00%)
Sep 21, 2018 31450 32900 31300 31600 132 +450.00(+1.44%)
Sep 20, 2018 31500 32100 30100 31150 93 +500.00(+1.63%)
Sep 19, 2018 31300 31600 30650 30650 42 -850.00(-2.70%)
Sep 18, 2018 31300 31500 30225 31500 91 +150.00(+0.48%)
Sep 17, 2018 31600 32376 31300 31350 52 -250.00(-0.79%)
Sep 14, 2018 31750 32650 30950 31600 49 -150.00(-0.47%)
Sep 13, 2018 31850 32275 31150 31750 61 -50.00(-0.16%)
Sep 12, 2018 34750 34950 31350 31800 114 -3100.00(-8.88%)
Sep 11, 2018 34150 35200 33146 34900 66 +900.00(+2.65%)
Sep 10, 2018 34800 36000 33400 34000 75 -650.00(-1.88%)
Sep 07, 2018 32750 34700 32425 34650 96 +1850.00(+5.64%)
Sep 06, 2018 32750 33250 31750 32800 59 -50.00(-0.15%)
Sep 05, 2018 33000 33050 32127 32850 51 -300.00(-0.90%)
Sep 04, 2018 32750 33300 31750 33150 153 +500.00(+1.53%)
Aug 31, 2018 32650 32650 32650 0 +850.00(+2.67%)
Aug 30, 2018 32100 32550 31400 31800 31 -350.00(-1.09%)
Aug 29, 2018 31100 32750 31100 32150 73 +1150.00(+3.71%)
Aug 28, 2018 31850 32200 30700 31000 104 -650.00(-2.05%)
Aug 27, 2018 30150 31650 30050 31650 121 +1700.00(+5.68%)
Aug 24, 2018 29900 30550 29650 29950 68 +50.00(+0.17%)
Aug 23, 2018 30950 31550 29605 29900 74 -750.00(-2.45%)
Aug 22, 2018 30500 31600 30450 30650 65 +250.00(+0.82%)
Aug 21, 2018 31300 31850 29500 30400 117 -900.00(-2.88%)
Aug 20, 2018 32500 32550 30850 31300 104 -950.00(-2.95%)
Aug 17, 2018 32250 32800 31500 32250 70 -200.00(-0.62%)
Aug 16, 2018 33050 33400 31950 32450 63 -350.00(-1.07%)
Aug 15, 2018 33050 33350 31900 32800 96 -350.00(-1.06%)
Aug 14, 2018 33500 34350 32150 33150 105 -450.00(-1.34%)
Aug 13, 2018 32500 34700 32500 33600 123 +1250.00(+3.86%)
Aug 10, 2018 32500 33700 31875 32350 118 -450.00(-1.37%)
Aug 09, 2018 29850 33000 29850 32800 104 +2900.00(+9.70%)
Aug 08, 2018 31100 31100 29500 29900 114 -1000.00(-3.24%)
Aug 07, 2018 30400 32600 30250 30900 203 +400.00(+1.31%)
Aug 06, 2018 27000 31350 26950 30500 280 +3700.00(+13.81%)
Aug 03, 2018 29500 29650 25700 26800 609 -1400.00(-4.96%)
Aug 02, 2018 28350 28850 27350 28200 188 -150.00(-0.53%)
Aug 01, 2018 29800 30450 28150 28350 113 -1600.00(-5.34%)
Jul 31, 2018 29400 30650 29050 29950 87 +750.00(+2.57%)
Jul 30, 2018 28750 30450 28750 29200 93 +250.00(+0.86%)
Jul 27, 2018 31100 31850 28800 28950 137 -2050.00(-6.61%)
Jul 26, 2018 29750 31750 29550 31000 135 +1200.00(+4.03%)
Jul 25, 2018 30200 30600 29475 29800 217 -800.00(-2.61%)
Jul 24, 2018 32900 33429 30350 30600 301 -2300.00(-6.99%)
Jul 23, 2018 33100 33699 32618 32900 77 -250.00(-0.75%)
Jul 20, 2018 34450 34700 33005 33150 96 -1350.00(-3.91%)
Jul 19, 2018 34950 35425 34100 34500 73 -550.00(-1.57%)
Jul 18, 2018 35050 35550 33550 35050 74 -200.00(-0.57%)
Jul 17, 2018 35950 36240 35000 35250 74 -750.00(-2.08%)
Jul 16, 2018 38300 38700 35350 36000 101 -2250.00(-5.88%)
Jul 13, 2018 38525 37155 38250 73 +750.00(+2.00%)
Jul 12, 2018 37650 38450 36907 37500 49 +50.00(+0.13%)
Jul 11, 2018 37600 38000 36975 37450 67 -500.00(-1.32%)
Jul 10, 2018 38000 38350 36900 37950 89 +0.00(+0.00%)
Jul 09, 2018 38850 39336 37300 37950 109 -900.00(-2.32%)
Jul 06, 2018 39100 39600 38350 38850 75 -300.00(-0.77%)
Jul 05, 2018 38150 39488 37500 39150 97 +1050.00(+2.76%)
Jul 03, 2018 38100 38100 38100 0 -1000.00(-2.56%)
Jul 02, 2018 38250 39575 36376 39100 97 +400.00(+1.03%)
Jun 29, 2018 40550 40550 38350 38700 149 -1300.00(-3.25%)
Jun 28, 2018 39800 40050 38950 40000 78 +400.00(+1.01%)
Jun 27, 2018 40950 41500 39500 39600 161 -1000.00(-2.46%)
Jun 26, 2018 40450 41050 38700 40600 135 +200.00(+0.50%)
Jun 25, 2018 41800 42750 39325 40400 330 -2000.00(-4.72%)
Jun 22, 2018 39250 42500 39250 42400 793 +3250.00(+8.30%)
Jun 21, 2018 41000 41845 38250 39150 189 -1650.00(-4.04%)
Jun 20, 2018 43250 45200 36950 40800 256 -3750.00(-8.42%)
Jun 19, 2018 45850 46350 44050 44550 158 -1700.00(-3.68%)
Jun 18, 2018 47950 48050 46000 46250 119 -1650.00(-3.44%)
Jun 15, 2018 47200 47200 47900 212 +700.00(+1.48%)
Jun 14, 2018 45800 48200 45800 47200 145 +1800.00(+3.96%)
Jun 13, 2018 46050 47150 45350 45400 139 -300.00(-0.66%)
Jun 12, 2018 46550 48445 45605 45700 181 -900.00(-1.93%)
Jun 11, 2018 47150 49200 46300 46600 254 -500.00(-1.06%)
Jun 08, 2018 42050 48250 42050 47100 327 +4800.00(+11.35%)
Jun 07, 2018 42750 43000 39000 42300 284 -350.00(-0.82%)
Jun 06, 2018 44250 44900 41750 42650 173 -850.00(-1.95%)
Jun 05, 2018 46050 46400 42750 43500 266 -750.00(-1.69%)
Jun 04, 2018 42250 44900 40350 44250 501 +3300.00(+8.06%)
Jun 01, 2018 39250 43000 37550 40950 568 +3900.00(+10.53%)
May 31, 2018 40250 40700 36600 37050 921 -1650.00(-4.26%)
May 30, 2018 37950 42248 37125 38700 452 -1600.00(-3.97%)
May 29, 2018 45000 45250 37600 40300 379 -4050.00(-9.13%)
May 25, 2018 44350 44350 44350 0 +900.00(+2.07%)
May 24, 2018 43450 44100 42050 43450 71 -350.00(-0.80%)
May 23, 2018 43750 44900 42500 43800 64 -50.00(-0.11%)
May 22, 2018 43000 44850 42352 43850 97 +1200.00(+2.81%)
May 21, 2018 43050 44850 41705 42650 155 +1650.00(+4.02%)
May 18, 2018 35800 41350 35800 41000 255 +5000.00(+13.89%)
May 17, 2018 36300 37500 35950 36000 94 -750.00(-2.04%)
May 16, 2018 35400 37400 35100 36750 74 +1550.00(+4.40%)
May 15, 2018 35500 35839 34300 35200 66 -650.00(-1.81%)
May 14, 2018 37100 38450 35550 35850 62 -700.00(-1.92%)
May 11, 2018 35500 38600 35500 36550 107 +1150.00(+3.25%)
May 10, 2018 34700 35750 33800 35400 103 +850.00(+2.46%)
May 09, 2018 35800 35800 32300 34550 151 +4050.00(+13.28%)
May 08, 2018 30800 30800 29350 30500 35 -500.00(-1.61%)
May 07, 2018 32050 32850 30600 31000 23 -900.00(-2.82%)
May 04, 2018 31250 32200 30800 31900 21 +500.00(+1.59%)
May 03, 2018 31100 31400 29950 31400 31 +450.00(+1.45%)
May 02, 2018 29900 31786 29550 30950 24 +1100.00(+3.69%)
May 01, 2018 32200 32200 28750 29850 85 -2250.00(-7.01%)
Apr 30, 2018 32650 33050 31850 32100 24 -200.00(-0.62%)
Apr 27, 2018 33300 33434 31600 32300 24 -1000.00(-3.00%)
Apr 26, 2018 33500 34605 33100 33300 22 +0.00(+0.00%)
Apr 25, 2018 34250 34250 32500 33300 38 -850.00(-2.49%)
Apr 24, 2018 34900 34950 33350 34150 26 -600.00(-1.73%)
Apr 23, 2018 34700 35100 34250 34750 22 -100.00(-0.29%)
Apr 20, 2018 34800 35200 34000 34850 32 -50.00(-0.14%)
Apr 19, 2018 35900 36200 34850 34900 24 -900.00(-2.51%)
Apr 18, 2018 34050 36200 34050 35800 32 +1650.00(+4.83%)
Apr 17, 2018 34200 34395 33520 34150 28 +50.00(+0.15%)
Apr 16, 2018 34600 35050 33850 34100 18 -500.00(-1.45%)
Apr 13, 2018 35750 35750 33600 34600 43 -1100.00(-3.08%)
Apr 12, 2018 35950 37675 35250 35700 61 +50.00(+0.14%)
Apr 11, 2018 33250 36144 33250 35650 72 +2200.00(+6.58%)
Apr 10, 2018 33150 34250 33050 33450 26 +600.00(+1.83%)
Apr 09, 2018 33000 33775 32202 32850 23 +150.00(+0.46%)
Apr 06, 2018 33750 33900 32100 32700 24 -1300.00(-3.82%)
Apr 05, 2018 34850 34900 33100 34000 47 -450.00(-1.31%)
Apr 04, 2018 33000 35000 32300 34450 41 +1350.00(+4.08%)
Apr 03, 2018 31650 33350 30850 33100 39 +1500.00(+4.75%)
Apr 02, 2018 32350 32700 31250 31600 34 -850.00(-2.62%)
Mar 29, 2018 32450 32450 32450 0 -50.00(-0.15%)
Mar 28, 2018 32050 34338 31950 32500 67 +1300.00(+4.17%)
Mar 27, 2018 31600 33550 30850 31200 41 -300.00(-0.95%)
Mar 26, 2018 32150 32646 30850 31500 40 -50.00(-0.16%)
Mar 23, 2018 33400 33780 31500 31550 49 -2050.00(-6.10%)
Mar 22, 2018 32150 34400 31900 33600 38 +1000.00(+3.07%)
Mar 21, 2018 32750 33000 32050 32600 41 -250.00(-0.76%)
Mar 20, 2018 34550 35700 32650 32850 64 -1700.00(-4.92%)
Mar 19, 2018 33850 34600 33000 34550 73 +800.00(+2.37%)
Mar 16, 2018 32200 33750 31800 33750 104 +1850.00(+5.80%)
Mar 15, 2018 33400 33950 31450 31900 64 -1350.00(-4.06%)
Mar 14, 2018 34150 35750 31750 33250 78 -1000.00(-2.92%)
Mar 13, 2018 34900 36300 34200 34250 105 -750.00(-2.14%)
Mar 12, 2018 33700 36200 33700 35000 127 +1000.00(+2.94%)
Mar 09, 2018 32700 34650 31461 34000 166 +2100.00(+6.58%)
Mar 08, 2018 28850 32497 28850 31900 158 +3250.00(+11.34%)
Mar 07, 2018 28050 28650 156 -2300.00(-7.43%)
Mar 06, 2018 31000 31500 29200 30950 117 +200.00(+0.65%)
Mar 05, 2018 32250 32900 30000 30750 169 -1050.00(-3.30%)
Mar 02, 2018 25500 32450 24850 31800 310 +6400.00(+25.20%)
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.