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 (%)
May 08, 2023 28.00 29.05 28.00 28.91 5,188 +0.40(+1.40%)
May 05, 2023 28.00 29.26 28.00 28.51 5,060 -0.33(-1.14%)
May 04, 2023 30.00 30.49 28.15 28.84 6,942 -1.41(-4.66%)
May 03, 2023 30.50 30.50 29.00 30.25 6,845 +0.05(+0.17%)
May 02, 2023 31.50 31.50 30.00 30.20 4,883 -0.70(-2.27%)
May 01, 2023 34.00 34.00 30.29 30.90 5,511 -2.10(-6.36%)
Apr 28, 2023 33.50 33.50 31.11 33.00 3,331 +0.00(+0.00%)
Apr 27, 2023 32.67 33.26 32.67 33.00 3,274 +0.00(+0.00%)
Apr 26, 2023 37.00 37.00 30.00 33.00 6,328 -1.64(-4.73%)
Apr 25, 2023 36.00 37.00 34.00 34.64 3,849 -0.63(-1.79%)
Apr 24, 2023 37.00 37.00 35.22 35.27 1,779 -1.03(-2.84%)
Apr 21, 2023 36.00 38.00 35.40 36.30 1,412 -0.20(-0.55%)
Apr 20, 2023 37.50 37.50 35.19 36.50 4,447 -0.77(-2.07%)
Apr 19, 2023 37.11 38.96 37.00 37.27 5,966 -0.15(-0.40%)
Apr 18, 2023 37.50 38.00 37.10 37.42 5,008 -0.08(-0.21%)
Apr 17, 2023 38.00 39.00 36.60 37.50 6,412 -2.30(-5.78%)
Apr 14, 2023 40.70 41.52 38.10 39.80 3,365 -0.90(-2.21%)
Apr 13, 2023 41.16 42.10 38.50 40.70 4,786 -1.30(-3.10%)
Apr 12, 2023 43.50 43.50 42.00 42.00 1,447 -1.50(-3.45%)
Apr 11, 2023 43.16 43.99 41.47 43.50 2,474 +0.34(+0.79%)
Apr 10, 2023 43.00 43.99 42.00 43.16 1,431 -0.84(-1.91%)
Apr 06, 2023 43.00 44.00 42.00 44.00 1,260 +1.20(+2.80%)
Apr 05, 2023 44.62 45.01 42.00 42.80 2,790 -1.70(-3.82%)
Apr 04, 2023 45.00 46.00 44.48 44.50 2,438 -1.00(-2.20%)
Apr 03, 2023 45.99 47.00 45.06 45.50 3,087 -0.50(-1.09%)
Mar 31, 2023 46.00 47.10 45.12 46.00 3,078 +0.00(+0.00%)
Mar 30, 2023 46.00 47.00 45.05 46.00 3,010 +0.05(+0.11%)
Mar 29, 2023 46.00 46.99 45.00 45.95 6,533 -0.99(-2.11%)
Mar 28, 2023 50.00 50.00 45.00 46.94 6,772 -2.64(-5.32%)
Mar 27, 2023 50.00 50.98 47.80 49.58 5,389 -0.42(-0.84%)
Mar 24, 2023 45.50 50.65 45.50 50.00 6,750 +0.00(+0.00%)
Mar 23, 2023 59.32 60.50 45.00 50.00 34,942 -4.33(-7.97%)
Mar 22, 2023 51.60 59.32 50.10 54.33 44,277 +2.83(+5.50%)
Mar 21, 2023 49.00 54.95 48.50 51.50 18,642 +3.00(+6.19%)
Mar 20, 2023 51.00 54.56 46.00 48.50 3,571 -1.04(-2.10%)
Mar 17, 2023 53.00 53.30 49.54 49.54 1,912 -3.46(-6.53%)
Mar 16, 2023 51.27 53.98 50.88 53.00 1,278 +0.14(+0.26%)
Mar 15, 2023 55.00 55.89 50.10 52.86 4,339 -3.04(-5.44%)
Mar 14, 2023 60.00 60.00 55.00 55.90 2,944 -2.19(-3.77%)
Mar 13, 2023 55.00 59.99 55.00 58.09 3,847 +2.14(+3.82%)
Mar 10, 2023 57.00 57.49 55.00 55.95 2,746 -1.96(-3.38%)
Mar 09, 2023 59.00 59.00 56.40 57.91 2,375 +0.91(+1.60%)
Mar 08, 2023 59.00 59.39 56.11 57.00 2,271 -2.00(-3.39%)
Mar 07, 2023 59.00 60.30 58.02 59.00 2,957 -1.35(-2.24%)
Mar 06, 2023 62.40 62.78 59.34 60.35 2,433 -2.01(-3.22%)
Mar 03, 2023 62.62 63.19 60.25 62.36 6,061 +1.83(+3.02%)
Mar 02, 2023 60.00 60.67 57.83 60.53 2,498 +1.03(+1.73%)
Mar 01, 2023 60.97 61.99 55.01 59.50 7,123 -2.00(-3.25%)
Feb 28, 2023 60.00 63.10 58.40 61.50 5,741 +3.01(+5.15%)
Feb 27, 2023 57.00 60.00 56.01 58.49 11,439 +1.49(+2.61%)
Feb 24, 2023 58.00 58.00 54.00 57.00 8,974 +0.60(+1.06%)
Feb 23, 2023 64.00 64.00 56.40 56.40 8,037 -5.36(-8.68%)
Feb 22, 2023 67.00 68.90 61.25 61.76 12,773 -5.24(-7.82%)
Feb 21, 2023 79.00 80.19 66.66 67.00 15,683 -13.00(-16.25%)
Feb 17, 2023 84.00 86.00 80.00 80.00 7,303 -3.50(-4.19%)
Feb 16, 2023 81.01 89.00 80.01 83.50 15,015 +0.54(+0.65%)
Feb 15, 2023 89.00 89.01 80.20 82.96 45,758 -25.04(-23.19%)
Feb 14, 2023 115.00 118.00 107.00 108.00 25,964 -32.00(-22.86%)
Feb 13, 2023 142.00 142.00 136.00 140.00 35,130 -1.00(-0.71%)
Feb 10, 2023 143.00 145.00 140.00 141.00 501 -1.00(-0.70%)
Feb 09, 2023 147.00 148.99 138.00 142.00 715 -9.00(-5.96%)
Feb 08, 2023 160.00 160.00 149.00 151.00 987 -7.00(-4.43%)
Feb 07, 2023 150.00 159.00 138.00 158.00 1,787 +10.00(+6.76%)
Feb 06, 2023 142.00 150.00 140.01 148.00 2,122 +8.00(+5.71%)
Feb 03, 2023 147.00 147.00 140.00 140.00 2,205 -2.00(-1.41%)
Feb 02, 2023 151.00 159.38 133.09 142.00 6,783 -9.00(-5.96%)
Feb 01, 2023 161.00 168.99 149.00 151.00 2,144 -6.00(-3.82%)
Jan 31, 2023 160.00 162.89 149.00 157.00 1,322 -2.00(-1.26%)
Jan 30, 2023 165.00 165.96 153.00 159.00 1,689 -8.00(-4.79%)
Jan 27, 2023 163.00 168.00 161.00 167.00 877 +6.00(+3.73%)
Jan 26, 2023 166.00 170.00 159.50 161.00 882 -3.00(-1.83%)
Jan 25, 2023 170.00 170.00 159.00 164.00 1,774 -9.00(-5.20%)
Jan 24, 2023 185.00 185.00 170.00 173.00 1,719 -11.50(-6.23%)
Jan 23, 2023 184.00 186.00 177.00 184.50 1,486 +2.50(+1.37%)
Jan 20, 2023 179.00 182.99 174.00 182.00 442 +5.00(+2.82%)
Jan 19, 2023 185.00 189.00 172.00 177.00 1,096 -8.00(-4.32%)
Jan 18, 2023 205.00 205.00 184.00 185.00 1,345 -15.00(-7.50%)
Jan 17, 2023 209.00 210.99 199.00 200.00 1,444 -4.00(-1.96%)
Jan 13, 2023 188.00 207.50 188.00 204.00 2,687 +15.00(+7.94%)
Jan 12, 2023 189.00 193.40 182.01 189.00 786 +1.00(+0.53%)
Jan 11, 2023 181.00 191.00 181.00 188.00 930 +4.00(+2.17%)
Jan 10, 2023 171.00 190.00 170.00 184.00 1,730 +13.00(+7.60%)
Jan 09, 2023 170.00 177.92 170.00 171.00 1,185 -2.00(-1.16%)
Jan 06, 2023 169.00 179.00 162.00 173.00 1,670 +6.00(+3.59%)
Jan 05, 2023 156.00 169.00 150.01 167.00 1,320 +6.00(+3.73%)
Jan 04, 2023 160.00 168.00 156.00 161.00 1,439 +1.00(+0.62%)
Jan 03, 2023 139.00 168.99 136.00 160.00 3,411 +18.00(+12.68%)
Dec 30, 2022 133.00 142.97 127.00 142.00 2,432 -1.00(-0.70%)
Dec 29, 2022 116.00 144.00 115.00 143.00 5,583 +29.00(+25.44%)
Dec 28, 2022 115.00 127.00 108.01 114.00 8,185 +8.00(+7.55%)
Dec 27, 2022 110.00 112.99 105.00 106.00 1,089 -8.00(-7.02%)
Dec 23, 2022 115.00 117.38 113.00 114.00 689 -1.47(-1.27%)
Dec 22, 2022 119.00 120.76 112.01 115.47 548 -6.53(-5.35%)
Dec 21, 2022 113.00 132.00 112.01 122.00 3,444 +5.00(+4.27%)
Dec 20, 2022 113.00 117.00 112.00 117.00 848 -1.00(-0.85%)
Dec 19, 2022 122.00 122.00 115.00 118.00 1,154 -3.00(-2.48%)
Dec 16, 2022 135.00 135.00 121.00 121.00 1,557 -14.00(-10.37%)
Dec 15, 2022 142.00 142.50 135.00 135.00 1,130 -7.00(-4.93%)
Dec 14, 2022 142.00 147.00 141.00 142.00 367 -1.00(-0.70%)
Dec 13, 2022 148.00 152.00 143.00 143.00 676 -2.00(-1.38%)
Dec 12, 2022 147.00 148.63 144.66 145.00 571 -3.00(-2.03%)
Dec 09, 2022 147.00 155.99 147.00 148.00 2,228 -2.00(-1.33%)
Dec 08, 2022 145.00 151.79 145.00 150.00 748 +3.00(+2.04%)
Dec 07, 2022 149.00 153.00 143.47 147.00 1,278 -5.00(-3.29%)
Dec 06, 2022 158.00 160.00 150.00 152.00 2,390 -8.00(-5.00%)
Dec 05, 2022 172.00 174.00 157.00 160.00 1,637 -9.00(-5.33%)
Dec 02, 2022 169.00 174.00 167.00 169.00 1,044 -2.00(-1.17%)
Dec 01, 2022 165.00 173.38 165.00 171.00 1,348 +5.00(+3.01%)
Nov 30, 2022 163.00 170.00 163.00 166.00 699 +1.00(+0.61%)
Nov 29, 2022 163.00 170.00 163.00 165.00 1,234 +0.00(+0.00%)
Nov 28, 2022 175.00 175.00 161.00 165.00 1,095 -13.01(-7.31%)
Nov 25, 2022 171.00 181.00 170.29 178.01 526 +6.01(+3.49%)
Nov 23, 2022 168.00 172.00 165.00 172.00 1,051 +1.00(+0.58%)
Nov 22, 2022 177.00 177.00 169.80 171.00 1,275 -6.00(-3.39%)
Nov 21, 2022 181.00 181.50 176.00 177.00 1,022 -6.00(-3.28%)
Nov 18, 2022 193.00 196.68 181.00 183.00 1,024 -7.00(-3.68%)
Nov 17, 2022 196.00 202.00 190.00 190.00 807 -11.00(-5.47%)
Nov 16, 2022 202.00 210.00 196.01 201.00 780 -2.00(-0.99%)
Nov 15, 2022 214.00 234.76 202.00 203.00 3,020 -22.00(-9.78%)
Nov 14, 2022 190.00 230.00 190.00 225.00 6,599 +35.00(+18.42%)
Nov 11, 2022 183.00 190.00 173.00 190.00 3,659 +5.00(+2.70%)
Nov 10, 2022 180.00 185.00 173.00 185.00 1,567 +9.00(+5.11%)
Nov 09, 2022 176.00 180.00 171.00 176.00 699 -6.00(-3.30%)
Nov 08, 2022 184.00 184.25 174.00 182.00 867 -1.00(-0.55%)
Nov 07, 2022 175.00 187.00 175.00 183.00 1,853 +7.00(+3.98%)
Nov 04, 2022 179.00 179.00 173.00 176.00 539 +1.00(+0.57%)
Nov 03, 2022 173.00 176.00 170.00 175.00 570 +1.00(+0.57%)
Nov 02, 2022 183.00 183.00 172.00 174.00 979 -10.00(-5.43%)
Nov 01, 2022 188.00 194.00 182.08 184.00 954 -1.00(-0.54%)
Oct 31, 2022 180.00 186.00 172.01 185.00 1,062 +6.00(+3.35%)
Oct 28, 2022 189.00 197.00 175.00 179.00 2,080 -10.00(-5.29%)
Oct 27, 2022 190.00 206.00 188.00 189.00 3,159 -3.00(-1.56%)
Oct 26, 2022 172.00 201.00 171.08 192.00 5,357 +15.00(+8.47%)
Oct 25, 2022 156.00 178.00 156.00 177.00 3,457 +19.00(+12.03%)
Oct 24, 2022 167.00 170.00 156.00 158.00 2,646 -13.00(-7.60%)
Oct 21, 2022 168.00 179.00 155.50 171.00 7,461 +0.00(+0.00%)
Oct 20, 2022 188.00 190.11 170.00 171.00 16,351 -4.00(-2.29%)
Oct 19, 2022 201.00 204.00 175.00 175.00 6,484 -29.00(-14.22%)
Oct 18, 2022 211.00 213.99 201.00 204.00 5,098 -7.00(-3.32%)
Oct 17, 2022 227.00 237.99 206.00 211.00 7,839 -21.00(-9.05%)
Oct 14, 2022 290.00 292.50 218.01 232.00 30,296 -23.00(-9.02%)
Oct 13, 2022 235.00 280.00 206.13 255.00 11,179 -25.00(-8.93%)
Oct 12, 2022 384.50 386.00 256.00 280.00 10,215 -120.00(-30.00%)
Oct 11, 2022 400.00 446.00 399.50 400.00 2,205 -45.50(-10.21%)
Oct 10, 2022 500.00 503.00 438.00 445.50 2,349 -59.50(-11.78%)
Oct 07, 2022 521.50 530.00 505.00 505.00 1,656 -27.50(-5.16%)
Oct 06, 2022 495.50 549.00 487.50 532.50 3,148 +37.00(+7.47%)
Oct 05, 2022 525.00 525.00 488.00 495.50 2,228 -37.00(-6.95%)
Oct 04, 2022 518.50 548.00 515.50 532.50 2,726 -10.50(-1.93%)
Oct 03, 2022 527.50 550.00 524.50 543.00 1,362 -22.00(-3.89%)
Sep 30, 2022 528.50 565.00 517.50 565.00 1,533 +35.50(+6.70%)
Sep 29, 2022 548.50 572.00 508.00 529.50 1,908 -10.00(-1.85%)
Sep 28, 2022 495.00 541.00 492.50 539.50 1,850 +40.50(+8.12%)
Sep 27, 2022 500.00 518.50 477.00 499.00 1,624 +9.50(+1.94%)
Sep 26, 2022 512.00 519.00 472.00 489.50 2,959 -40.50(-7.64%)
Sep 23, 2022 528.50 559.00 466.00 530.00 9,635 +83.00(+18.57%)
Sep 22, 2022 500.00 502.50 445.00 447.00 6,593 -60.00(-11.83%)
Sep 21, 2022 506.00 530.00 495.00 507.00 3,577 -0.50(-0.10%)
Sep 20, 2022 511.00 537.50 505.00 507.50 2,267 -4.50(-0.88%)
Sep 19, 2022 513.50 559.50 510.00 512.00 2,337 -38.00(-6.91%)
Sep 16, 2022 550.00 600.00 550.00 550.00 1,832 -32.00(-5.50%)
Sep 15, 2022 585.00 624.00 582.00 582.00 1,979 -1.50(-0.26%)
Sep 14, 2022 569.00 648.00 569.00 583.50 6,009 -0.50(-0.09%)
Sep 13, 2022 613.50 650.00 560.00 584.00 5,089 -11.50(-1.93%)
Sep 12, 2022 581.50 609.50 569.50 595.50 2,949 +10.50(+1.79%)
Sep 09, 2022 550.50 592.50 540.00 585.00 3,170 +20.00(+3.54%)
Sep 08, 2022 502.50 595.00 502.50 565.00 4,405 +45.00(+8.65%)
Sep 07, 2022 550.00 553.50 500.50 520.00 5,900 -40.00(-7.14%)
Sep 06, 2022 565.00 574.00 550.50 560.00 4,076 -14.50(-2.52%)
Sep 02, 2022 585.00 590.00 565.50 574.50 3,584 -10.50(-1.79%)
Sep 01, 2022 600.00 602.00 575.50 585.00 6,468 -27.50(-4.49%)
Aug 31, 2022 624.00 639.00 605.00 612.50 6,972 +3.00(+0.49%)
Aug 30, 2022 627.50 637.50 600.50 609.50 6,058 -4.00(-0.65%)
Aug 29, 2022 616.50 639.00 585.50 613.50 4,785 -17.00(-2.70%)
Aug 26, 2022 650.00 660.00 624.00 630.50 4,725 -22.50(-3.45%)
Aug 25, 2022 640.50 680.00 631.00 653.00 4,944 +13.00(+2.03%)
Aug 24, 2022 615.00 670.00 615.00 640.00 4,533 +17.00(+2.73%)
Aug 23, 2022 615.00 665.00 611.00 623.00 5,532 -0.50(-0.08%)
Aug 22, 2022 637.50 650.00 612.50 623.50 5,348 -36.50(-5.53%)
Aug 19, 2022 700.00 717.50 655.00 660.00 7,584 -79.00(-10.69%)
Aug 18, 2022 700.00 755.50 656.00 739.00 10,120 +19.50(+2.71%)
Aug 17, 2022 744.50 762.50 711.00 719.50 12,234 -90.50(-11.17%)
Aug 16, 2022 841.50 849.50 750.50 810.00 20,331 -216.00(-21.05%)
Aug 15, 2022 1014 1100 955.00 1026 26,447 +62.00(+6.43%)
Aug 12, 2022 1050 1054 860.50 964.00 27,867 -33.50(-3.36%)
Aug 11, 2022 1140 1500 913.00 997.50 102,598 +207.50(+26.27%)
Aug 10, 2022 665.00 800.00 637.00 790.00 48,764 +185.00(+30.58%)
Aug 09, 2022 750.00 805.00 602.00 605.00 63,972 -44.50(-6.85%)
Aug 08, 2022 660.00 672.50 636.00 649.50 3,464 -11.50(-1.74%)
Aug 05, 2022 678.00 694.00 620.50 661.00 7,706 +14.50(+2.24%)
Aug 04, 2022 625.00 680.00 605.00 646.50 7,744 +42.50(+7.04%)
Aug 03, 2022 607.50 644.50 596.00 604.00 6,021 -1.50(-0.25%)
Aug 02, 2022 597.00 640.00 572.00 605.50 3,382 +8.00(+1.34%)
Aug 01, 2022 601.50 616.00 581.50 597.50 2,459 -5.50(-0.91%)
Jul 29, 2022 614.50 615.00 587.50 603.00 2,507 -10.50(-1.71%)
Jul 28, 2022 658.00 670.00 575.00 613.50 4,516 -58.50(-8.71%)
Jul 27, 2022 670.50 699.00 652.50 672.00 6,383 +14.50(+2.21%)
Jul 26, 2022 675.00 696.00 651.00 657.50 4,832 -25.00(-3.66%)
Jul 25, 2022 690.00 712.50 656.50 682.50 3,300 -4.00(-0.58%)
Jul 22, 2022 706.00 711.00 681.00 686.50 1,776 -31.00(-4.32%)
Jul 21, 2022 721.00 724.50 700.50 717.50 1,743 -3.00(-0.42%)
Jul 20, 2022 726.50 755.00 710.00 720.50 2,724 -0.50(-0.07%)
Jul 19, 2022 720.00 734.00 700.00 721.00 2,513 +15.50(+2.20%)
Jul 18, 2022 696.00 720.00 690.00 705.50 3,383 +8.00(+1.15%)
Jul 15, 2022 700.00 705.00 677.00 697.50 2,567 -4.50(-0.64%)
Jul 14, 2022 700.00 732.00 694.50 702.00 2,189 -43.00(-5.77%)
Jul 13, 2022 700.00 750.00 665.00 745.00 2,945 -20.00(-2.61%)
Jul 12, 2022 800.00 812.50 750.50 765.00 7,136 +1.50(+0.20%)
Jul 11, 2022 851.50 883.50 746.00 763.50 12,823 +7.50(+0.99%)
Jul 08, 2022 798.00 853.50 743.50 756.00 7,225 -48.00(-5.97%)
Jul 07, 2022 800.00 860.00 774.50 804.00 2,770 +9.00(+1.13%)
Jul 06, 2022 879.00 890.00 755.50 795.00 2,990 -150.00(-15.87%)
Jul 05, 2022 850.00 950.00 820.00 945.00 1,115 +95.00(+11.18%)
Jul 01, 2022 857.00 870.00 821.00 850.00 582 +42.50(+5.26%)
Jun 30, 2022 887.00 915.00 785.00 807.50 1,212 -67.50(-7.71%)
Jun 29, 2022 850.00 924.00 787.50 875.00 2,208 +45.00(+5.42%)
Jun 28, 2022 900.00 943.50 827.50 830.00 428 -75.00(-8.29%)
Jun 27, 2022 865.00 924.00 840.00 905.00 447 +155.00(+20.67%)
Jun 24, 2022 900.00 925.00 750.00 750.00 534 -140.50(-15.78%)
Jun 23, 2022 850.00 900.00 825.50 890.50 342 +40.50(+4.76%)
Jun 22, 2022 875.00 935.00 823.00 850.00 718 +9.00(+1.07%)
Jun 21, 2022 900.00 940.00 825.50 841.00 1,402 -9.00(-1.06%)
Jun 17, 2022 800.00 968.50 800.00 850.00 2,281 +45.50(+5.66%)
Jun 16, 2022 850.00 860.00 778.50 804.50 1,331 -45.50(-5.35%)
Jun 15, 2022 751.50 856.00 751.50 850.00 749 +99.00(+13.18%)
Jun 14, 2022 850.00 854.50 750.00 751.00 652 -94.00(-11.12%)
Jun 13, 2022 900.00 917.50 832.50 845.00 485 -78.00(-8.45%)
Jun 10, 2022 998.50 999.50 900.00 923.00 683 -22.00(-2.33%)
Jun 09, 2022 950.00 998.00 920.50 945.00 459 +5.50(+0.59%)
Jun 08, 2022 950.00 950.00 900.00 939.50 318 +38.00(+4.22%)
Jun 07, 2022 907.50 969.00 897.50 901.50 590 -48.50(-5.11%)
Jun 06, 2022 971.50 1006 945.00 950.00 183 -12.00(-1.25%)
Jun 03, 2022 1000 1000 950.00 962.00 226 -38.00(-3.80%)
Jun 02, 2022 993.50 1000 946.00 1000 285 +17.00(+1.73%)
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.