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 (%)
May 29, 2015 84900 85678 83800 83950 11 -1200.00(-1.41%)
May 28, 2015 85350 86550 83500 85150 7 -250.00(-0.29%)
May 27, 2015 82850 86100 81750 85400 11 +2300.00(+2.77%)
May 26, 2015 86200 86200 81400 83100 9 -2800.00(-3.26%)
May 22, 2015 86000 85900 85900 85900 9 -350.00(-0.41%)
May 21, 2015 82555 86450 81044 86250 12 +4050.00(+4.93%)
May 20, 2015 83500 83500 78650 82200 15 -50.00(-0.06%)
May 19, 2015 87930 87934 81150 82250 23 -4750.00(-5.46%)
May 18, 2015 85715 87400 85370 87000 9 +1600.00(+1.87%)
May 15, 2015 84950 86400 83550 85400 10 +450.00(+0.53%)
May 14, 2015 85750 86500 84150 84950 11 +550.00(+0.65%)
May 13, 2015 86300 86300 83600 84400 9 -1050.00(-1.23%)
May 12, 2015 83100 85850 82350 85450 21 +2250.00(+2.70%)
May 11, 2015 79900 84000 79400 83200 20 +3600.00(+4.52%)
May 08, 2015 78350 82300 78350 79600 15 +750.00(+0.95%)
May 07, 2015 81250 83100 78450 78850 25 -2100.00(-2.59%)
May 06, 2015 81300 84200 76650 80950 69 +6350.00(+8.51%)
May 05, 2015 76350 78150 73775 74600 19 -2350.00(-3.05%)
May 04, 2015 76050 80025 75900 76950 26 +1300.00(+1.72%)
May 01, 2015 76650 78450 73150 75650 34 -1700.00(-2.20%)
Apr 30, 2015 79500 79500 76400 77350 17 -1950.00(-2.46%)
Apr 29, 2015 79950 82150 78750 79300 20 -1500.00(-1.86%)
Apr 28, 2015 82550 82750 79000 80800 9 -2150.00(-2.59%)
Apr 27, 2015 84500 86250 82350 82950 16 -1650.00(-1.95%)
Apr 24, 2015 87800 88790 83800 84600 7 -2800.00(-3.20%)
Apr 23, 2015 82500 88250 79700 87400 21 +6900.00(+8.57%)
Apr 22, 2015 85900 89570 79250 80500 31 -5750.00(-6.67%)
Apr 21, 2015 88100 90000 85775 86250 15 -1600.00(-1.82%)
Apr 20, 2015 95100 96030 85450 87850 45 -6900.00(-7.28%)
Apr 17, 2015 95850 96590 91525 94750 17 -1850.00(-1.92%)
Apr 16, 2015 97550 98700 95000 96600 10 -850.00(-0.87%)
Apr 15, 2015 96050 99490 89700 97450 12 +2100.00(+2.20%)
Apr 14, 2015 95950 98570 94300 95350 8 -900.00(-0.94%)
Apr 13, 2015 93800 97050 92950 96250 22 +3050.00(+3.27%)
Apr 10, 2015 95650 96250 92500 93200 15 -1750.00(-1.84%)
Apr 09, 2015 92050 95000 91350 94950 22 +2650.00(+2.87%)
Apr 08, 2015 89600 92350 86700 92300 31 +6050.00(+7.01%)
Apr 07, 2015 88500 88700 84500 86250 10 -2000.00(-2.27%)
Apr 06, 2015 84400 88700 83700 88250 17 +3850.00(+4.56%)
Apr 02, 2015 82300 84400 84400 84400 16 +3400.00(+4.20%)
Apr 01, 2015 78000 83740 77050 81000 23 +3400.00(+4.38%)
Mar 31, 2015 79350 79970 77200 77600 17 -1350.00(-1.71%)
Mar 30, 2015 79100 81000 78800 78950 11 -950.00(-1.19%)
Mar 27, 2015 78750 80850 78300 79900 13 +1600.00(+2.04%)
Mar 26, 2015 80000 80000 77530 78300 20 -1750.00(-2.19%)
Mar 25, 2015 83450 83900 78750 80050 26 -3450.00(-4.13%)
Mar 24, 2015 82800 84950 82600 83500 12 +850.00(+1.03%)
Mar 23, 2015 83450 83750 81250 82650 15 -1200.00(-1.43%)
Mar 20, 2015 83750 84750 81350 83850 30 -950.00(-1.12%)
Mar 19, 2015 83750 85550 82750 84800 36 +1250.00(+1.50%)
Mar 18, 2015 85000 86840 81500 83550 69 +3850.00(+4.83%)
Mar 17, 2015 78750 82279 77500 79700 76 +4500.00(+5.98%)
Mar 16, 2015 75000 76525 73850 75200 38 +150.00(+0.20%)
Mar 13, 2015 75000 75450 74604 75050 15 +150.00(+0.20%)
Mar 12, 2015 76600 76850 74150 74900 38 -1450.00(-1.90%)
Mar 11, 2015 76100 78050 75050 76350 22 +800.00(+1.06%)
Mar 10, 2015 77500 77525 74400 75550 22 -2250.00(-2.89%)
Mar 09, 2015 75700 78250 75000 77800 14 +2350.00(+3.11%)
Mar 06, 2015 75350 76750 74500 75450 22 -200.00(-0.26%)
Mar 05, 2015 75050 78790 74000 75650 27 +350.00(+0.46%)
Mar 04, 2015 75000 76250 74200 75300 27 -700.00(-0.92%)
Mar 03, 2015 78800 79990 75950 76000 22 -2800.00(-3.55%)
Mar 02, 2015 80450 82900 73550 78800 53 -4100.00(-4.95%)
Feb 27, 2015 83250 83850 82500 82900 9 -800.00(-0.96%)
Feb 26, 2015 84250 84500 83500 83700 7 -400.00(-0.48%)
Feb 25, 2015 84850 85850 83000 84100 24 -550.00(-0.65%)
Feb 24, 2015 82500 84750 82500 84650 34 +2100.00(+2.54%)
Feb 23, 2015 87750 87750 82500 82550 32 -5050.00(-5.76%)
Feb 20, 2015 93550 93550 85650 87600 20 -5650.00(-6.06%)
Feb 19, 2015 96450 100000 92500 93250 19 -5950.00(-6.00%)
Feb 18, 2015 98750 102500 97850 99200 7 -850.00(-0.85%)
Feb 17, 2015 99000 100050 98900 100050 5 +300.00(+0.30%)
Feb 13, 2015 100800 99750 99750 99750 10 -750.00(-0.75%)
Feb 12, 2015 98750 101050 98750 100500 3 +1800.00(+1.82%)
Feb 11, 2015 98500 99250 95950 98700 7 +800.00(+0.82%)
Feb 10, 2015 101500 102300 97500 97900 6 -3700.00(-3.64%)
Feb 09, 2015 101000 103460 101000 101600 4 -350.00(-0.34%)
Feb 06, 2015 104950 105250 100100 101950 17 -2600.00(-2.49%)
Feb 05, 2015 97750 105000 96300 104550 13 +6950.00(+7.12%)
Feb 04, 2015 104750 105050 96000 97600 10 -7400.00(-7.05%)
Feb 03, 2015 104550 111066 104200 105000 25 -1900.00(-1.78%)
Feb 02, 2015 108950 109750 104300 106900 6 -1250.00(-1.16%)
Jan 30, 2015 109800 113000 107500 108150 12 -2950.00(-2.66%)
Jan 29, 2015 107500 111450 107500 111100 10 +2050.00(+1.88%)
Jan 28, 2015 105300 110850 105050 109050 9 +1950.00(+1.82%)
Jan 27, 2015 107800 109350 98800 107100 6 -550.00(-0.51%)
Jan 26, 2015 99850 110000 99700 107650 12 +7300.00(+7.27%)
Jan 23, 2015 106950 109300 100350 100350 5 -7150.00(-6.65%)
Jan 22, 2015 107600 110000 105050 107500 5 +50.00(+0.05%)
Jan 21, 2015 109550 109950 105325 107450 4 -3000.00(-2.72%)
Jan 20, 2015 112500 112773 105600 110450 6 -1050.00(-0.94%)
Jan 16, 2015 113250 113850 102500 111500 10 -2150.00(-1.89%)
Jan 15, 2015 117000 120200 111600 113650 5 -3350.00(-2.86%)
Jan 14, 2015 114500 120000 113107 117000 43 +2500.00(+2.18%)
Jan 13, 2015 111550 115000 110600 114500 13 +5550.00(+5.09%)
Jan 12, 2015 109850 112700 106500 108950 5 +3300.00(+3.12%)
Jan 09, 2015 99550 107000 99100 105650 16 +5750.00(+5.76%)
Jan 08, 2015 93500 100000 89750 99900 6 +7300.00(+7.88%)
Jan 07, 2015 94200 94200 89500 92600 6 -600.00(-0.64%)
Jan 06, 2015 99700 102500 92250 93200 9 -6500.00(-6.52%)
Jan 05, 2015 95700 99900 93250 99700 17 +3100.00(+3.21%)
Jan 02, 2015 95500 99050 90050 96600 5 +400.00(+0.42%)
Dec 31, 2014 93900 96200 96200 96200 7 +2200.00(+2.34%)
Dec 30, 2014 95100 95400 92500 94000 3 -1100.00(-1.16%)
Dec 29, 2014 93050 96000 93050 95100 3 +1750.00(+1.87%)
Dec 26, 2014 95650 97500 92950 93350 3 -650.00(-0.69%)
Dec 24, 2014 99100 94000 94000 94000 6 +4050.00(+4.50%)
Dec 23, 2014 85745 91150 85600 89950 3 +1500.00(+1.70%)
Dec 22, 2014 88750 89050 84600 88450 6 -300.00(-0.34%)
Dec 19, 2014 89850 90200 88550 88750 13 -1900.00(-2.10%)
Dec 18, 2014 91100 91700 89450 90650 5 +100.00(+0.11%)
Dec 17, 2014 90250 90550 87100 90550 6 +1900.00(+2.14%)
Dec 16, 2014 86000 91300 86000 88650 6 +1650.00(+1.90%)
Dec 15, 2014 85950 89000 85950 87000 3 +1100.00(+1.28%)
Dec 12, 2014 82550 87600 81500 85900 9 +2250.00(+2.69%)
Dec 11, 2014 90050 92650 83300 83650 8 -5900.00(-6.59%)
Dec 10, 2014 89900 91200 86050 89550 5 -150.00(-0.17%)
Dec 09, 2014 85000 89750 83150 89700 8 +4650.00(+5.47%)
Dec 08, 2014 93250 93250 85000 85050 9 -7750.00(-8.35%)
Dec 05, 2014 94700 96350 90550 92800 6 -1750.00(-1.85%)
Dec 04, 2014 95400 98800 91500 94550 6 -1200.00(-1.25%)
Dec 03, 2014 94200 97250 90550 95750 8 +1950.00(+2.08%)
Dec 02, 2014 83120 93900 83120 93800 12 +8750.00(+10.29%)
Dec 01, 2014 90250 90250 83800 85050 8 -4550.00(-5.08%)
Nov 28, 2014 89550 91050 86220 89600 7 -800.00(-0.88%)
Nov 26, 2014 90050 90400 90400 90400 8 +900.00(+1.01%)
Nov 25, 2014 91050 95875 86500 89500 24 +1100.00(+1.24%)
Nov 24, 2014 84400 88835 82550 88400 13 +5450.00(+6.57%)
Nov 21, 2014 77850 83750 75950 82950 9 +6400.00(+8.36%)
Nov 20, 2014 80100 80150 75550 76550 5 -3250.00(-4.07%)
Nov 19, 2014 81500 83750 77600 79800 5 -2250.00(-2.74%)
Nov 18, 2014 79850 83000 78300 82050 6 +2600.00(+3.27%)
Nov 17, 2014 79150 80300 77650 79450 6 -300.00(-0.38%)
Nov 14, 2014 74150 80281 73650 79750 10 +5400.00(+7.26%)
Nov 13, 2014 73750 75750 73350 74350 11 +1700.00(+2.34%)
Nov 12, 2014 76000 78300 70800 72650 16 -3950.00(-5.16%)
Nov 11, 2014 76700 79750 75600 76600 10 +300.00(+0.39%)
Nov 10, 2014 75000 79475 75000 76300 6 +1850.00(+2.48%)
Nov 07, 2014 72500 75325 71790 74450 9 +1650.00(+2.27%)
Nov 06, 2014 71036 73150 71000 72800 5 +2000.00(+2.82%)
Nov 05, 2014 74000 80500 69050 70800 24 -4400.00(-5.85%)
Nov 04, 2014 75450 77900 74550 75200 7 -1700.00(-2.21%)
Nov 03, 2014 80900 83500 75750 76900 18 -3850.00(-4.77%)
Oct 31, 2014 82650 82850 75700 80750 15 -600.00(-0.74%)
Oct 30, 2014 80000 83900 75150 81350 9 +800.00(+0.99%)
Oct 29, 2014 73950 81450 73250 80550 35 +7300.00(+9.97%)
Oct 28, 2014 70400 74400 70400 73250 13 +3000.00(+4.27%)
Oct 27, 2014 69900 70550 70550 70250 4 -300.00(-0.43%)
Oct 24, 2014 71500 72250 70400 70550 6 -1450.00(-2.01%)
Oct 23, 2014 69750 73200 68750 72000 96 +2650.00(+3.82%)
Oct 22, 2014 70950 73800 68750 69350 15 -1800.00(-2.53%)
Oct 21, 2014 68500 71200 67500 71150 18 +1600.00(+2.30%)
Oct 20, 2014 71438 71445 68000 69550 2 -1050.00(-1.49%)
Oct 17, 2014 73750 77750 70000 70600 5 -650.00(-0.91%)
Oct 16, 2014 72000 72250 70000 71250 2 -1700.00(-2.33%)
Oct 15, 2014 70000 73450 68750 72950 41 +1300.00(+1.81%)
Oct 14, 2014 74200 74600 70288 71650 13 -2200.00(-2.98%)
Oct 13, 2014 75450 75450 73800 73850 6 -1950.00(-2.57%)
Oct 10, 2014 77850 78250 75000 75800 14 -2150.00(-2.76%)
Oct 09, 2014 84050 84500 77700 77950 12 -6450.00(-7.64%)
Oct 08, 2014 84500 85000 84100 84400 5 +0.00(+0.00%)
Oct 07, 2014 87500 87500 84200 84400 10 -4000.00(-4.52%)
Oct 06, 2014 89300 89975 87000 88400 9 -1100.00(-1.23%)
Oct 03, 2014 88850 90000 88850 89500 11 +1000.00(+1.13%)
Oct 02, 2014 88750 89250 87600 88500 21 +1700.00(+1.96%)
Oct 01, 2014 90000 90000 85950 86800 39 -3650.00(-4.04%)
Sep 30, 2014 89250 91350 87750 90450 125 +1500.00(+1.69%)
Sep 29, 2014 89500 90750 87500 88950 23 -1050.00(-1.17%)
Sep 26, 2014 90000 90000 87500 90000 26 +150.00(+0.17%)
Sep 25, 2014 90000 91250 85050 89850 18 +200.00(+0.22%)
Sep 24, 2014 92100 94950 86600 89650 21 -3100.00(-3.34%)
Sep 23, 2014 109150 114150 90500 92750 87 +8100.00(+9.57%)
Sep 22, 2014 80000 87300 79682 84650 10 +3800.00(+4.70%)
Sep 19, 2014 80900 82294 78450 80850 34 +200.00(+0.25%)
Sep 18, 2014 84300 85000 80200 80650 10 -4200.00(-4.95%)
Sep 17, 2014 85600 90640 83500 84850 8 -1300.00(-1.51%)
Sep 16, 2014 91400 91400 85000 86150 14 -2400.00(-2.71%)
Sep 15, 2014 91750 92100 84300 88550 13 -200.00(-0.23%)
Sep 12, 2014 90300 91375 87750 88750 24 -3400.00(-3.69%)
Sep 11, 2014 90000 96150 90000 92150 17 -600.00(-0.65%)
Sep 10, 2014 97500 97500 90000 92750 16 -5200.00(-5.31%)
Sep 09, 2014 99950 102464 96700 97950 14 -2300.00(-2.29%)
Sep 08, 2014 97400 101950 97300 100250 14 +1950.00(+1.98%)
Sep 05, 2014 98250 99250 95050 98300 10 -1700.00(-1.70%)
Sep 04, 2014 105050 106150 96250 100000 14 -4950.00(-4.72%)
Sep 03, 2014 103800 112020 103750 104950 18 +1100.00(+1.06%)
Sep 02, 2014 114850 114850 103500 103850 24 -12200.00(-10.51%)
Aug 29, 2014 110000 116050 116050 116050 19 +5550.00(+5.02%)
Aug 28, 2014 105550 112000 103404 110500 12 +4500.00(+4.25%)
Aug 27, 2014 112250 114996 105000 106000 22 -5050.00(-4.55%)
Aug 26, 2014 105600 111500 105600 111050 9 +4450.00(+4.17%)
Aug 25, 2014 111700 115000 105300 106600 8 -2100.00(-1.93%)
Aug 22, 2014 109250 115000 104585 108700 18 +6550.00(+6.41%)
Aug 21, 2014 120550 122500 95050 102150 35 -12700.00(-11.06%)
Aug 20, 2014 98000 122300 98000 114850 34 +16850.00(+17.19%)
Aug 19, 2014 99400 99400 91700 98000 13 +50.00(+0.05%)
Aug 18, 2014 84700 100000 84700 97950 20 +12950.00(+15.24%)
Aug 15, 2014 86450 86645 83000 85000 7 -1450.00(-1.68%)
Aug 14, 2014 84600 86870 83900 86450 18 +2600.00(+3.10%)
Aug 13, 2014 77500 86200 76750 83850 37 +8050.00(+10.62%)
Aug 12, 2014 69000 77050 69000 75800 24 +7300.00(+10.66%)
Aug 11, 2014 67500 68800 67400 68500 12 +1500.00(+2.24%)
Aug 08, 2014 70400 71600 67250 67000 53 -4600.00(-6.42%)
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.