T2 Biosystems Historical Data - TTOO

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
T2 Biosystems Inc TTOO NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.1297 7.21% 1.9297 1.99 1.90 1.99 1.80 09:35:37
more quote information »

TTOO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.902.041.511.69768,5460.02971.56%
1 Month2.373.151.512.22575,255-0.4403-18.58%
3 Months1.423.211.042.511,230,0640.509735.89%
6 Months2.603.210.501.771,331,124-0.6703-25.78%
1 Year4.055.380.502.20984,895-2.12-52.35%
3 Years6.689.980.503.78554,331-4.75-71.11%
5 Years15.5024.110.504.59373,646-13.57-87.55%

TTOO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 19 2019 1.80 0.05 2.86% 1.71 1.85 1.68 311,071
Nov 18 2019 1.75 -0.01 -0.57% 1.76 1.76 1.58 512,977
Nov 15 2019 1.76 0.25 16.56% 1.55 1.845 1.54 1,051,213
Nov 14 2019 1.51 -0.16 -9.58% 1.66 1.7898 1.51 815,827
Nov 13 2019 1.67 -0.29 -14.8% 1.90 2.04 1.65 1,151,640
Nov 12 2019 1.96 -0.73 -27.14% 2.19 2.7501 1.8402 2,082,319
Nov 11 2019 2.69 0.03 1.13% 2.63 2.79 2.58 292,224
Nov 08 2019 2.66 -0.02 -0.75% 2.61 2.77 2.52 287,733
Nov 07 2019 2.68 -0.05 -1.83% 2.77 2.82 2.59 348,880
Nov 06 2019 2.73 -0.14 -4.88% 2.90 2.90 2.66 359,987
Nov 05 2019 2.87 -0.07 -2.38% 2.90 3.00 2.78 618,003
Nov 04 2019 2.94 0.23 8.49% 2.74 3.15 2.74 1,287,878
Nov 01 2019 2.71 0.25 10.16% 2.48 2.75 2.44 474,606
Oct 31 2019 2.46 -0.04 -1.6% 2.46 2.51 2.4301 210,035
Oct 30 2019 2.50 0.01 0.4% 2.49 2.55 2.38 144,759
Oct 29 2019 2.49 -0.08 -3.11% 2.56 2.65 2.47 396,958
Oct 28 2019 2.57 0.16 6.64% 2.45 2.62 2.42 319,878
Oct 25 2019 2.41 0.02 0.84% 2.35 2.47 2.34 345,496
Oct 24 2019 2.39 0.00 0.0% 2.42 2.47 2.32 271,190
Oct 23 2019 2.39 0.02 0.63% 2.37 2.48 2.33 222,417
Oct 22 2019 2.375 -0.19 -7.23% 2.58 2.58 2.32 468,507
Oct 21 2019 2.56 0.03 1.19% 2.52 2.58 2.44 234,024
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:20191120 14:50:54