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

T2 Biosystems CS (NQ: TTOO )

2.160 -0.040 (-1.82%)
Streaming Delayed Price Updated: 3:54 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 (%)
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%)
Nov 01, 2016 31750 32425 30150 30750 11 -850.00(-2.69%)
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%)
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.