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 (%)
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%)
Nov 02, 2020 6850 6850 6550 6600 332 -100.00(-1.49%)
Oct 30, 2020 6500 6750 6150 6700 1,137 +50.00(+0.75%)
Oct 29, 2020 6550 6750 6300 6650 416 +150.00(+2.31%)
Oct 28, 2020 6750 6850 6350 6500 1,150 -350.00(-5.11%)
Oct 27, 2020 6750 7000 6600 6850 770 +150.00(+2.24%)
Oct 26, 2020 6600 6850 6500 6700 772 +50.00(+0.75%)
Oct 23, 2020 6650 6750 6500 6650 296 -50.00(-0.75%)
Oct 22, 2020 6650 6750 6500 6700 796 +200.00(+3.08%)
Oct 21, 2020 6500 6950 6450 6500 777 -50.00(-0.76%)
Oct 20, 2020 6650 6700 6500 6550 277 -50.00(-0.76%)
Oct 19, 2020 6600 6800 6500 6600 523 -50.00(-0.75%)
Oct 16, 2020 6650 7000 6550 6650 412 -50.00(-0.75%)
Oct 15, 2020 6600 6750 6450 6700 334 +50.00(+0.75%)
Oct 14, 2020 6750 6800 6600 6650 286 +0.00(+0.00%)
Oct 13, 2020 6650 6800 6500 6650 311 -150.00(-2.21%)
Oct 12, 2020 6900 6900 6750 6800 224 -50.00(-0.73%)
Oct 09, 2020 6900 7100 6800 6850 378 +0.00(+0.00%)
Oct 08, 2020 6800 6850 6600 6850 590 +350.00(+5.38%)
Oct 07, 2020 6500 6600 6400 6500 397 +50.00(+0.78%)
Oct 06, 2020 6600 6800 6300 6450 553 -200.00(-3.01%)
Oct 05, 2020 6550 6750 6450 6650 343 -50.00(-0.75%)
Oct 02, 2020 6100 6700 6100 6700 478 +150.00(+2.29%)
Oct 01, 2020 6750 6750 6450 6550 336 -250.00(-3.68%)
Sep 30, 2020 6900 7150 6450 6800 1,168 +350.00(+5.43%)
Sep 29, 2020 6400 6500 6300 6450 397 +0.00(+0.00%)
Sep 28, 2020 6250 6500 6050 6450 573 +550.00(+9.32%)
Sep 25, 2020 5750 6000 5700 5900 332 +150.00(+2.61%)
Sep 24, 2020 5800 5900 5300 5750 983 -250.00(-4.17%)
Sep 23, 2020 6150 6750 5900 6000 1,021 -200.00(-3.23%)
Sep 22, 2020 6100 6250 6100 6200 364 +50.00(+0.81%)
Sep 21, 2020 6150 6200 6000 6150 483 -100.00(-1.60%)
Sep 18, 2020 6150 6350 6100 6250 934 +150.00(+2.46%)
Sep 17, 2020 6200 6350 6000 6100 494 -250.00(-3.94%)
Sep 16, 2020 6300 6400 6250 6350 689 -50.00(-0.78%)
Sep 15, 2020 6500 6650 6250 6400 578 -150.00(-2.29%)
Sep 14, 2020 6750 6800 6400 6550 491 -50.00(-0.76%)
Sep 11, 2020 6600 6900 6600 6600 566 +50.00(+0.76%)
Sep 10, 2020 6350 6750 6350 6550 475 +200.00(+3.15%)
Sep 09, 2020 6400 6500 6250 6350 571 +50.00(+0.79%)
Sep 08, 2020 6050 6400 5900 6300 897 +0.00(+0.00%)
Sep 04, 2020 6450 6500 5650 6300 1,528 -150.00(-2.33%)
Sep 03, 2020 6650 6900 6000 6450 2,825 -650.00(-9.15%)
Sep 02, 2020 7650 7750 6650 7100 2,657 -750.00(-9.55%)
Sep 01, 2020 8950 9050 7800 7850 5,876 +50.00(+0.64%)
Aug 31, 2020 7750 7950 7500 7800 3,087 +50.00(+0.65%)
Aug 28, 2020 7500 7750 7450 7750 809 +50.00(+0.65%)
Aug 27, 2020 7400 7900 7350 7700 1,811 +100.00(+1.32%)
Aug 26, 2020 7400 7700 7350 7600 984 +0.00(+0.00%)
Aug 25, 2020 7600 7650 7300 7600 1,089 -150.00(-1.94%)
Aug 24, 2020 8350 8350 7300 7750 3,457 +500.00(+6.90%)
Aug 21, 2020 7650 7700 7250 7250 966 -450.00(-5.84%)
Aug 20, 2020 7850 8000 7600 7700 863 -200.00(-2.53%)
Aug 19, 2020 7750 8200 7450 7900 1,186 +200.00(+2.60%)
Aug 18, 2020 7700 7850 7600 7700 714 +50.00(+0.65%)
Aug 17, 2020 7500 7950 7300 7650 1,076 +250.00(+3.38%)
Aug 14, 2020 7950 8100 7250 7400 2,266 -550.00(-6.92%)
Aug 13, 2020 7900 8450 7750 7950 1,534 +0.00(+0.00%)
Aug 12, 2020 8650 8700 7800 7950 3,282 -1400.00(-14.97%)
Aug 11, 2020 11000 11000 8750 9350 6,460 -1150.00(-10.95%)
Aug 10, 2020 8650 10700 8600 10500 8,051 +2000.00(+23.53%)
Aug 07, 2020 8250 8650 8100 8500 1,308 +250.00(+3.03%)
Aug 06, 2020 8550 8550 8000 8250 1,182 -200.00(-2.37%)
Aug 05, 2020 8400 8750 8200 8450 2,635 +700.00(+9.03%)
Aug 04, 2020 8000 8050 7750 7750 1,106 -350.00(-4.32%)
Aug 03, 2020 8050 8400 8000 8100 1,067 -200.00(-2.41%)
Jul 31, 2020 8600 8650 8000 8300 1,938 +150.00(+1.84%)
Jul 30, 2020 7750 8250 7600 8150 1,430 +200.00(+2.52%)
Jul 29, 2020 8000 8150 7600 7950 1,484 +0.00(+0.00%)
Jul 28, 2020 7650 8150 7250 7950 1,751 +300.00(+3.92%)
Jul 27, 2020 8050 8100 7650 7650 1,296 -450.00(-5.56%)
Jul 24, 2020 7900 8300 7600 8100 1,444 +50.00(+0.62%)
Jul 23, 2020 8250 8550 7750 8050 1,822 -250.00(-3.01%)
Jul 22, 2020 8650 8650 8100 8300 1,810 -400.00(-4.60%)
Jul 21, 2020 9000 9050 8400 8700 2,185 -450.00(-4.92%)
Jul 20, 2020 8650 9150 8300 9150 2,302 +625.00(+7.33%)
Jul 17, 2020 9250 9450 8300 8525 4,088 -725.00(-7.84%)
Jul 16, 2020 8350 9500 8100 9250 6,406 +1350.00(+17.09%)
Jul 15, 2020 7650 8000 7250 7900 2,309 -200.00(-2.47%)
Jul 14, 2020 7000 8200 6750 8100 6,382 +1450.00(+21.80%)
Jul 13, 2020 7050 7100 6500 6650 1,597 -250.00(-3.62%)
Jul 10, 2020 6600 7300 6350 6900 2,135 +200.00(+2.99%)
Jul 09, 2020 6550 6700 6250 6700 1,555 +100.00(+1.52%)
Jul 08, 2020 6650 6700 6400 6600 1,608 -50.00(-0.75%)
Jul 07, 2020 6500 6700 6050 6650 2,454 -50.00(-0.75%)
Jul 06, 2020 7100 7100 6600 6700 2,350 -300.00(-4.29%)
Jul 02, 2020 7700 7800 6800 7000 6,391 -600.00(-7.89%)
Jul 01, 2020 10550 11550 7500 7600 28,339 +1250.00(+19.69%)
Jun 30, 2020 6500 6500 6150 6350 4,882 -200.00(-3.05%)
Jun 29, 2020 6600 6900 6250 6550 989 +200.00(+3.15%)
Jun 26, 2020 7200 7250 6250 6350 1,264 -400.00(-5.93%)
Jun 25, 2020 5800 6900 5750 6750 1,101 +700.00(+11.57%)
Jun 24, 2020 5850 6250 5400 6050 1,140 +0.00(+0.00%)
Jun 23, 2020 6300 6300 5750 6050 1,235 -300.00(-4.72%)
Jun 22, 2020 6350 6450 6000 6350 1,072 +150.00(+2.42%)
Jun 19, 2020 6350 6650 6150 6200 1,645 +50.00(+0.81%)
Jun 18, 2020 6650 6750 5650 6150 3,055 -900.00(-12.77%)
Jun 17, 2020 7600 7900 6650 7050 1,847 -650.00(-8.44%)
Jun 16, 2020 8350 8450 7500 7700 1,419 -450.00(-5.52%)
Jun 15, 2020 7900 8450 7500 8150 1,216 -200.00(-2.40%)
Jun 12, 2020 8200 8350 7000 8350 1,933 +1400.00(+20.14%)
Jun 11, 2020 7250 8300 6750 6950 2,767 -1350.00(-16.27%)
Jun 10, 2020 7650 9750 7450 8300 6,212 +950.00(+12.93%)
Jun 09, 2020 6550 7450 6300 7350 2,822 +650.00(+9.70%)
Jun 08, 2020 6750 6750 6300 6700 1,595 +150.00(+2.29%)
Jun 05, 2020 6300 6700 5750 6550 2,220 +650.00(+11.02%)
Jun 04, 2020 6700 7000 5000 5900 4,622 -600.00(-9.23%)
Jun 03, 2020 5700 7350 5500 6500 6,994 +1150.00(+21.50%)
Jun 02, 2020 4800 5500 4650 5350 4,142 +799.00(+17.56%)
Jun 01, 2020 4103 4735 4050 4551 1,937 +354.50(+8.45%)
May 29, 2020 4100 4196 4000 4196 819 +46.50(+1.12%)
May 28, 2020 4050 4400 3950 4150 1,794 -3.50(-0.08%)
May 27, 2020 4050 4154 3785 4154 1,686 +203.50(+5.15%)
May 26, 2020 4000 4299 3750 3950 3,129 +273.00(+7.42%)
May 22, 2020 4000 4150 3530 3677 5,121 +417.00(+12.79%)
May 21, 2020 3350 3400 3050 3260 1,189 -140.00(-4.12%)
May 20, 2020 4050 4200 3260 3400 5,737 -636.00(-15.76%)
May 19, 2020 4206 4875 3815 4036 13,727 +336.00(+9.08%)
May 18, 2020 2950 3740 2875 3700 7,391 +900.00(+32.14%)
May 15, 2020 2725 2875 2630 2800 1,773 +75.00(+2.75%)
May 14, 2020 2623 2749 2506 2725 816 +124.50(+4.79%)
May 13, 2020 2750 2750 2553 2600 808 -138.00(-5.04%)
May 12, 2020 2700 2925 2600 2738 1,357 -11.50(-0.42%)
May 11, 2020 2750 2800 2575 2750 1,111 +186.50(+7.28%)
May 08, 2020 2550 2671 2400 2564 1,073 +13.50(+0.53%)
May 07, 2020 2650 2650 2450 2550 791 -50.00(-1.92%)
May 06, 2020 2750 2750 2500 2600 1,927 -400.00(-13.33%)
May 05, 2020 3000 3150 2900 3000 2,009 +94.50(+3.25%)
May 04, 2020 2725 2990 2604 2906 1,068 +209.50(+7.77%)
May 01, 2020 2700 2750 2650 2696 499 -30.50(-1.12%)
Apr 30, 2020 2874 2874 2650 2726 600 -151.00(-5.25%)
Apr 29, 2020 3000 3000 2800 2878 729 +27.50(+0.96%)
Apr 28, 2020 2700 2900 2600 2850 918 +139.50(+5.15%)
Apr 27, 2020 2650 2774 2562 2710 718 +62.00(+2.34%)
Apr 24, 2020 2694 2725 2550 2648 548 -76.50(-2.81%)
Apr 23, 2020 2750 2795 2625 2725 827 +75.00(+2.83%)
Apr 22, 2020 2600 2750 2500 2650 935 +56.50(+2.18%)
Apr 21, 2020 2625 2625 2480 2594 748 -56.50(-2.13%)
Apr 20, 2020 2750 2800 2600 2650 1,163 -150.00(-5.36%)
Apr 17, 2020 3000 3050 2572 2800 1,759 -450.00(-13.85%)
Apr 16, 2020 2950 3600 2750 3250 6,574 +524.50(+19.24%)
Apr 15, 2020 2667 2762 2500 2726 863 -62.00(-2.22%)
Apr 14, 2020 2400 2788 2394 2788 2,408 +387.50(+16.15%)
Apr 13, 2020 2450 2450 2250 2400 590 -29.50(-1.21%)
Apr 09, 2020 2350 2600 2295 2430 1,428 -120.50(-4.73%)
Apr 08, 2020 2650 2650 2350 2550 1,124 -75.00(-2.86%)
Apr 07, 2020 2662 2690 2576 2625 673 -25.00(-0.94%)
Apr 06, 2020 2550 2750 2450 2650 838 +122.50(+4.85%)
Apr 03, 2020 2600 2645 2250 2528 1,233 -172.50(-6.39%)
Apr 02, 2020 2902 2930 2526 2700 1,133 -300.00(-10.00%)
Apr 01, 2020 3100 3100 2900 3000 949 -247.50(-7.62%)
Mar 31, 2020 2988 3250 2750 3248 2,168 +247.50(+8.25%)
Mar 30, 2020 3500 3500 2950 3000 2,169 -230.00(-7.12%)
Mar 27, 2020 3500 3750 3230 3230 2,986 -120.00(-3.58%)
Mar 26, 2020 3100 3550 2850 3350 5,128 +150.00(+4.69%)
Mar 25, 2020 4450 4950 3100 3200 31,050 +1250.00(+64.10%)
Mar 24, 2020 1950 2150 1850 1950 5,292 -37.00(-1.86%)
Mar 23, 2020 1800 2100 1700 1987 1,762 +83.00(+4.36%)
Mar 20, 2020 2050 2145 1800 1904 2,129 -346.00(-15.38%)
Mar 19, 2020 2655 2725 2130 2250 6,646 +425.00(+23.29%)
Mar 18, 2020 1676 1940 1450 1825 2,847 +225.00(+14.06%)
Mar 17, 2020 1350 1700 1150 1600 3,656 +200.00(+14.29%)
Mar 16, 2020 1560 1624 1250 1400 4,605 -575.00(-29.11%)
Mar 13, 2020 2045 2099 1695 1975 2,349 -23.00(-1.15%)
Mar 12, 2020 2350 2350 1880 1998 3,465 -502.00(-20.08%)
Mar 11, 2020 2700 2900 2200 2500 8,503 +0.00(+0.00%)
Mar 10, 2020 2750 2800 2300 2500 3,794 -200.00(-7.41%)
Mar 09, 2020 3150 3250 2600 2700 5,290 -112.50(-4.00%)
Mar 06, 2020 2850 2875 2550 2812 4,777 +237.50(+9.22%)
Mar 05, 2020 3250 3450 2525 2575 4,906 -418.50(-13.98%)
Mar 04, 2020 3350 4200 2900 2994 4,116 -256.50(-7.89%)
Mar 03, 2020 3350 3574 3150 3250 273 +24.00(+0.74%)
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.