Advertisement
U.S. markets closed

T2 Biosystems, Inc. (TTOO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
3.0000-0.0500 (-1.64%)
At close: 04:00PM EDT
3.0800 +0.08 (+2.67%)
After hours: 07:53PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20242.99003.15802.84003.00003.0000336,300
Mar 27, 20242.86003.22002.80003.05003.0500273,900
Mar 26, 20242.89002.96002.79002.86002.8600189,700
Mar 25, 20242.95003.00502.70002.98002.9800252,300
Mar 22, 20243.08003.08002.82002.87002.8700349,800
Mar 21, 20243.16003.19002.99003.02003.0200321,200
Mar 20, 20243.95003.95002.99003.11003.1100779,200
Mar 19, 20243.96004.07003.38003.49003.4900509,900
Mar 18, 20244.21004.33003.60003.93003.9300232,800
Mar 15, 20243.98004.24003.98004.18004.180070,400
Mar 14, 20244.57004.71003.95004.02004.0200207,200
Mar 13, 20244.69005.01004.59004.60004.6000127,800
Mar 12, 20244.54004.88004.54004.63004.630082,000
Mar 11, 20244.90005.04004.45004.47004.4700123,300
Mar 08, 20244.94005.18604.86004.91004.910044,500
Mar 07, 20244.77005.10004.77004.88004.880051,300
Mar 06, 20244.87004.97904.66004.83004.830085,100
Mar 05, 20245.19005.30004.92004.92004.920080,500
Mar 04, 20245.29005.57005.19105.28005.2800131,500
Mar 01, 20245.06005.42004.75005.28005.2800139,900
Feb 29, 20245.05005.19005.01005.04005.040070,700
Feb 28, 20245.25005.25005.01005.05005.0500100,800
Feb 27, 20245.40005.42005.11005.30005.3000133,100
Feb 26, 20245.30005.45005.15005.43005.430066,000
Feb 23, 20245.38005.49005.21005.42005.420092,500
Feb 22, 20245.50005.61205.20105.48005.480095,000
Feb 21, 20245.45005.66005.08005.55005.5500137,700
Feb 20, 20245.37005.56005.15005.52005.5200143,000
Feb 16, 20246.00006.00005.40005.45005.4500345,100
Feb 15, 20246.20006.95005.90906.39006.3900558,600
Feb 14, 20246.25006.74006.00706.23006.2300365,300
Feb 13, 20246.25006.77605.52006.24006.2400527,300
Feb 12, 20246.24006.95005.20006.49006.49005,290,100
Feb 09, 20244.37004.94004.29304.89004.8900162,200
Feb 08, 20244.25004.36804.16604.29004.290036,100
Feb 07, 20244.50004.54304.13004.26004.260087,000
Feb 06, 20244.33004.46004.20004.43004.430043,500
Feb 05, 20244.65004.72004.21004.32004.320087,000
Feb 02, 20244.91004.99704.52004.76004.760048,700
Feb 01, 20244.40004.93004.37004.89004.8900141,500
Jan 31, 20244.44004.65704.39004.50004.500077,000
Jan 30, 20244.52004.62904.35004.37004.370049,900
Jan 29, 20244.28004.55004.15004.55004.5500100,800
Jan 26, 20244.04004.26004.04004.22004.220063,400
Jan 25, 20243.90004.15003.81004.11004.1100101,500
Jan 24, 20244.31004.31803.81003.82003.8200176,200
Jan 23, 20244.50004.50004.20004.27004.270077,200
Jan 22, 20244.19004.66004.17004.43004.430080,700
Jan 19, 20244.51004.60004.27004.40004.400068,900
Jan 18, 20244.26004.54104.26004.50004.5000113,600
Jan 17, 20244.10004.67004.01004.30004.3000298,100
Jan 16, 20244.16004.18204.00004.03004.0300102,200
Jan 12, 20244.68004.73104.15004.16004.1600171,100
Jan 11, 20245.15005.27004.62004.68004.6800193,900
Jan 10, 20245.23005.38005.06405.15505.1550118,700
Jan 09, 20245.80005.80005.07005.21005.2100256,600
Jan 08, 20245.80005.80005.42005.69005.6900234,000
Jan 05, 20245.68006.40005.55005.80005.8000538,100
Jan 04, 20246.06006.06005.48005.50505.5050237,500
Jan 03, 20245.50006.35005.45006.13006.1300623,400
Jan 02, 20246.24006.27005.36005.41005.4100401,900
Dec 29, 20237.18007.72106.10006.27506.2750841,400
Dec 28, 20235.10008.38005.10007.45007.45003,595,200
Dec 27, 20234.83005.22704.83005.16005.1600167,700
Dec 26, 20235.19005.19004.76004.87004.8700193,200
Dec 22, 20234.86005.25004.86005.22005.2200196,100
Dec 21, 20235.46005.55004.72004.82004.8200339,600
Dec 20, 20235.14005.80004.70005.30005.30001,330,200
Dec 19, 20233.91004.88003.82004.81004.8100596,300
Dec 18, 20233.75003.94003.68003.91003.9100188,100
Dec 15, 20233.73003.81603.60003.76003.7600178,300
Dec 14, 20233.73003.86003.60003.67003.6700149,400
Dec 13, 20233.63003.70003.46303.66003.6600132,200
Dec 12, 20233.76003.82003.62003.67003.670090,100
Dec 11, 20233.80003.88303.66003.84003.8400108,300
Dec 08, 20233.68003.77003.57003.76003.7600117,100
Dec 07, 20233.79003.85003.68003.70003.700089,400
Dec 06, 20233.82003.96003.74003.76003.7600167,000
Dec 05, 20234.13004.15203.67003.74003.7400286,400
Dec 04, 20233.79004.37003.79004.21004.2100328,600
Dec 01, 20233.51003.91903.44003.90003.9000274,500
Nov 30, 20233.71003.83603.53003.54003.5400252,500
Nov 29, 20233.63003.80703.36003.64003.6400302,400
Nov 28, 20233.88003.88003.62003.70003.7000228,000
Nov 27, 20233.92004.05003.71403.84003.8400337,500
Nov 24, 20233.96004.16003.85004.09004.0900121,300
Nov 22, 20233.84004.33003.80003.94003.9400351,200
Nov 21, 20233.94003.97003.76003.80003.8000168,900
Nov 20, 20233.86004.09003.79003.95003.9500203,100
Nov 17, 20234.26004.26003.82003.90003.9000332,300
Nov 16, 20234.41004.44004.18004.22004.2200195,200
Nov 15, 20234.40004.73004.31004.33004.3300291,500
Nov 14, 20234.24004.53804.13504.46004.4600359,000
Nov 13, 20234.68004.71204.22004.22004.2200315,500
Nov 10, 20235.25005.25004.70004.72004.7200396,600
Nov 09, 20235.49005.68005.20005.30005.3000307,000
Nov 08, 20235.47005.68005.15005.62005.6200321,000
Nov 07, 20235.28005.75005.15005.43005.4300372,600
Nov 06, 20235.42005.47105.16005.35005.3500345,700
Nov 03, 20235.84005.84005.35005.41005.4100444,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...