TTOO

T2 Biosystems Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
T2 Biosystems Inc TTOO NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.04 2.99% 1.38 1.27 1.46 1.32 1.34 00:00:03
more quote information »

TTOO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.421.701.211.339,697,282-0.04-2.82%
1 Month1.642.391.081.4315,920,220-0.26-15.85%
3 Months0.602.390.481.1113,325,1000.78130.0%
6 Months1.262.390.2350.843470912,313,2320.129.52%
1 Year1.603.210.2350.92397756,681,678-0.22-13.75%
3 Years2.909.980.2351.442,615,048-1.52-52.41%
5 Years16.0217.270.2351.611,616,359-14.64-91.39%

TTOO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 1.36 0.02 1.49% 1.32 1.46 1.27 10,488,530
Jul 09 2020 1.34 0.03 2.29% 1.31 1.39 1.25 7,634,343
Jul 08 2020 1.31 -0.01 -0.76% 1.33 1.39 1.25 7,815,493
Jul 07 2020 1.32 -0.03 -2.22% 1.30 1.44 1.21 11,942,040
Jul 06 2020 1.35 -0.05 -3.57% 1.42 1.70 1.32 11,397,252
Jul 02 2020 1.40 -0.12 -7.89% 1.54 1.77 1.36 31,266,569
Jul 01 2020 1.52 0.23 17.83% 2.11 2.39 1.50 139,275,103
Jun 30 2020 1.29 -0.02 -1.53% 1.30 1.35 1.23 5,135,654
Jun 29 2020 1.31 0.02 1.71% 1.32 1.46 1.25 4,881,491
Jun 26 2020 1.288 -0.06 -4.24% 1.44 1.47 1.25 6,230,540
Jun 25 2020 1.345 0.12 9.8% 1.16 1.38 1.15 5,442,448
Jun 24 2020 1.225 0.04 2.94% 1.17 1.25 1.08 5,657,974
Jun 23 2020 1.19 -0.07 -5.56% 1.26 1.28 1.15 6,088,326
Jun 22 2020 1.26 0.01 0.8% 1.27 1.34 1.20 5,306,245
Jun 19 2020 1.25 0.04 3.42% 1.27 1.36 1.20 7,987,954
Jun 18 2020 1.2087 -0.19 -13.66% 1.33 1.44 1.13 15,045,027
Jun 17 2020 1.40 -0.16 -10.26% 1.52 1.65 1.33 9,021,618
Jun 16 2020 1.56 -0.04 -2.5% 1.67 1.72 1.50 6,929,068
Jun 15 2020 1.60 -0.07 -4.19% 1.58 1.69 1.50 5,930,614
Jun 12 2020 1.67 0.30 21.9% 1.64 1.72 1.40 9,496,415
Jun 11 2020 1.37 -0.27 -16.46% 1.49 1.75 1.35 13,528,195
See More Historical Prices »
Your Recent History
NASDAQ
TTOO
T2 Biosyst..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200711 15:33:40