ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

TTOO T2 Biosystems Inc

2.2775
0.0775 (3.52%)
Sep 21 2024 - Closed
Delayed by 15 minutes

TTOO Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 2.19 -0.01 -0.45% 2.21 2.2799 2.15 374,621
Sep 19 2024 2.20 0.05 2.33% 2.20 2.31 2.16 219,010
Sep 18 2024 2.15 -0.10 -4.44% 2.21 2.27 2.15 294,474
Sep 17 2024 2.25 -0.06 -2.60% 2.43 2.50 2.24 476,771
Sep 16 2024 2.31 -0.22 -8.70% 2.63 2.66 2.30 325,260
Sep 13 2024 2.53 0.14 5.86% 2.43 2.53 2.38 193,554
Sep 12 2024 2.39 0.09 3.91% 2.34 2.45 2.28 222,644
Sep 11 2024 2.30 -0.20 -8.00% 2.52 2.53 2.28 241,523
Sep 10 2024 2.50 -0.18 -6.72% 2.79 2.8394 2.49 225,387
Sep 09 2024 2.68 -0.27 -9.15% 3.00 3.00 2.65 196,964
Sep 06 2024 2.95 -0.14 -4.53% 3.08 3.1587 2.9006 90,261
Sep 05 2024 3.09 0.18 6.19% 2.93 3.12 2.92 81,878
Sep 04 2024 2.91 -0.01 -0.34% 2.91 3.05 2.86 82,711
Sep 03 2024 2.92 -0.27 -8.46% 3.19 3.19 2.90 154,613
Aug 30 2024 3.19 -0.21 -6.18% 3.42 3.42 3.072 164,290
Aug 29 2024 3.40 0.04 1.19% 3.37 3.49 3.35 100,352
Aug 28 2024 3.36 -0.36 -9.68% 3.75 3.80 3.34 222,875
Aug 27 2024 3.72 0.21 5.98% 3.50 3.79 3.435 336,902
Aug 26 2024 3.51 0.00 0.00% 3.50 3.54 3.38 125,192
Aug 23 2024 3.51 0.01 0.29% 3.51 3.68 3.46 150,352
Aug 22 2024 3.50 0.07 2.04% 3.43 3.5899 3.42 83,578
Aug 21 2024 3.43 -0.05 -1.44% 3.44 3.56 3.39 123,656
Aug 20 2024 3.48 -0.21 -5.69% 3.66 3.69 3.3501 238,535
Aug 19 2024 3.69 -0.05 -1.34% 3.74 4.04 3.26 1,360,025
Aug 16 2024 3.74 0.19 5.20% 3.60 3.84 3.60 462,734
Aug 15 2024 3.555 -0.12 -3.13% 3.77 3.80 3.50 168,136
Aug 14 2024 3.67 -0.05 -1.34% 3.78 3.88 3.61 270,302
Aug 13 2024 3.72 -0.02 -0.53% 3.79 3.915 3.72 67,481
Aug 12 2024 3.74 -0.15 -3.86% 3.92 4.0828 3.71 95,900
Aug 09 2024 3.89 -0.04 -1.02% 3.93 4.17 3.89 41,243
Aug 08 2024 3.93 -0.07 -1.75% 4.00 4.0984 3.85 70,463
Aug 07 2024 4.00 -0.19 -4.53% 4.27 4.33 3.86 105,616
Aug 06 2024 4.19 -0.28 -6.26% 4.57 4.57 4.116 131,138
Aug 05 2024 4.47 -0.42 -8.59% 4.60 4.71 4.18 129,680
Aug 02 2024 4.89 -0.14 -2.78% 4.89 4.90 4.62 83,152
Aug 01 2024 5.03 0.15 3.07% 4.99 5.29 4.8601 134,973
Jul 31 2024 4.88 -0.01 -0.20% 4.91 5.10 4.7063 96,111
Jul 30 2024 4.89 0.15 3.16% 4.83 5.22 4.61 238,586
Jul 29 2024 4.74 -0.35 -6.88% 5.14 5.14 4.70 237,993
Jul 26 2024 5.09 0.26 5.38% 4.82 5.14 4.75 78,415
Jul 25 2024 4.83 0.14 2.99% 4.72 4.86 4.55 62,595
Jul 24 2024 4.69 -0.31 -6.20% 4.93 4.93 4.57 62,942
Jul 23 2024 5.00 -0.10 -1.96% 5.05 5.09 4.87 40,288
Jul 22 2024 5.10 0.03 0.59% 5.40 5.40 4.83 108,444
Jul 19 2024 5.07 -0.10 -1.93% 5.18 5.28 4.84 66,377
Jul 18 2024 5.17 -0.41 -7.35% 5.49 5.82 5.11 139,262
Jul 17 2024 5.58 -0.22 -3.79% 5.71 6.00 5.44 47,308
Jul 16 2024 5.80 0.20 3.57% 5.59 5.85 5.53 106,162
Jul 15 2024 5.60 0.11 2.00% 5.60 5.7462 5.45 88,921
Jul 12 2024 5.49 0.52 10.46% 5.00 5.58 5.00 158,625
Jul 11 2024 4.97 0.04 0.81% 5.00 5.0946 4.90 36,125
Jul 10 2024 4.93 0.09 1.86% 4.78 5.10 4.78 59,020
Jul 09 2024 4.84 -0.04 -0.82% 4.83 5.00 4.71 51,676
Jul 08 2024 4.88 0.14 2.95% 4.79 5.20 4.723 110,641
Jul 05 2024 4.74 -0.31 -6.14% 5.05 5.1926 4.65 112,230
Jul 03 2024 5.05 -0.03 -0.59% 5.09 5.40 5.05 42,237
Jul 02 2024 5.08 -0.30 -5.58% 5.37 5.52 5.06 93,695
Jul 01 2024 5.38 -0.05 -0.92% 5.44 5.5199 5.29 42,557
Jun 28 2024 5.43 0.00 0.00% 5.43 5.43 5.43 0
Jun 27 2024 5.43 0.07 1.31% 5.38 5.65 5.0501 83,158
Jun 26 2024 5.36 -0.59 -9.92% 6.02 6.37 5.25 146,269
Jun 25 2024 5.95 -0.60 -9.16% 6.49 6.7299 5.95 191,050

Your Recent History

Delayed Upgrade Clock