T2 Biosystems Historical Data - TTOO

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.024 -3.58% 0.646 0.65 0.75 0.70 0.67 00:00:03
more quote information »

TTOO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.411.050.340.624598159,363,5870.23657.56%
1 Month0.841.050.2350.556594329,987,527-0.194-23.1%
3 Months1.141.270.2350.578737811,089,926-0.494-43.33%
6 Months2.773.150.2350.65012045,436,161-2.12-76.68%
1 Year2.803.500.2350.88154153,439,546-2.15-76.93%
3 Years5.239.980.2351.781,445,214-4.58-87.65%
5 Years15.7520.000.2352.14910,002-15.10-95.9%

TTOO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 0.669 0.0043 0.65% 0.70 0.7675 0.6014 14,561,946
Mar 26 2020 0.6647 0.0241 3.76% 0.6225 0.71 0.5001 25,411,049
Mar 25 2020 0.6406 0.2506 64.26% 0.893 1.05 0.6165 153,101,146
Mar 24 2020 0.39 -0.0059 -1.49% 0.393 0.43 0.3602 5,712,011
Mar 23 2020 0.3959 0.0259 7.0% 0.36 0.42 0.34 8,568,719
Mar 20 2020 0.37 -0.08 -17.78% 0.41 0.45 0.36 10,287,451
Mar 19 2020 0.45 0.08 21.62% 0.531 0.60 0.32 32,918,050
Mar 18 2020 0.37 0.05 15.63% 0.3351 0.4198 0.28 13,667,923
Mar 17 2020 0.32 0.0431 15.57% 0.27 0.34 0.235 16,333,242
Mar 16 2020 0.2769 -0.1181 -29.9% 0.3119 0.38 0.25 22,312,597
Mar 13 2020 0.395 -0.002 -0.5% 0.409 0.42 0.339 11,316,547
Mar 12 2020 0.397 -0.098 -19.8% 0.47 0.54 0.376 17,001,307
Mar 11 2020 0.495 -0.005 -1.0% 0.543 0.62 0.44 41,626,164
Mar 10 2020 0.50 -0.0377 -7.01% 0.55 0.61 0.46 18,714,247
Mar 09 2020 0.5377 -0.0023 -0.43% 0.63 0.6725 0.525 25,178,034
Mar 06 2020 0.54 0.0055 1.03% 0.57 0.6127 0.5101 23,230,580
Mar 05 2020 0.5345 -0.0642 -10.72% 0.6501 0.69 0.505 23,924,287
Mar 04 2020 0.5987 -0.04945 -7.63% 0.67 0.84 0.58 20,438,396
Mar 03 2020 0.64815 0.00075 0.12% 0.6701 0.7149 0.63 1,367,213
Mar 02 2020 0.6474 -0.0026 -0.4% 0.73 0.75 0.5984 1,790,764
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:20200330 05:12:18