T2 Biosystems Historical Data - TTOO

TTOO Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 0.8295 -0.00019 -0.02% 0.82 0.848 0.8001 3,950,635
May 28 2020 0.82969 -0.00461 -0.55% 0.81 0.88 0.79 8,836,626
May 27 2020 0.8343 0.0543 6.96% 0.81 0.8343 0.757 8,104,984
May 26 2020 0.78 0.05 6.85% 0.80 0.97 0.75 15,454,441
May 25 2020 0.73 0.00 +0.00% 0.80 0.91 0.65 0
May 22 2020 0.73 0.0875 13.62% 0.80 0.91 0.65 25,471,899
May 21 2020 0.6425 -0.0375 -5.51% 0.67 0.78 0.55 5,900,884
May 20 2020 0.68 -0.1399 -17.06% 0.81 0.8779 0.652 28,358,193
May 19 2020 0.8199 0.0899 12.32% 0.8413 0.975 0.74 68,078,980
May 18 2020 0.73 0.171 30.59% 0.59 0.748 0.56 34,679,356
May 15 2020 0.559 0.019 3.52% 0.545 0.575 0.5259 8,534,022
May 14 2020 0.54 0.0199 3.83% 0.5246 0.5535 0.5012 3,896,016
May 13 2020 0.5201 -0.0205 -3.79% 0.55 0.5549 0.5106 3,982,043
May 12 2020 0.5406 0.0006 0.11% 0.54 0.585 0.5201 6,666,051
May 11 2020 0.54 0.0292 5.72% 0.55 0.56 0.51 5,451,855
May 08 2020 0.5108 -0.0022 -0.43% 0.512 0.5342 0.48 5,299,392
May 07 2020 0.513 -0.017 -3.21% 0.53 0.54 0.49 3,883,240
May 06 2020 0.53 -0.0763 -12.58% 0.55 0.5899 0.4997 9,492,567
May 05 2020 0.6063 0.0251 4.32% 0.60 0.63 0.58 8,376,563
May 04 2020 0.5812 0.042 7.79% 0.545 0.598 0.5208 5,238,202
May 01 2020 0.5392 -0.0054 -0.99% 0.54 0.57 0.53 2,398,733
Apr 30 2020 0.544596 -0.0257 -4.51% 0.5748 0.58 0.53 2,922,456
Apr 29 2020 0.5703 0.0003 0.05% 0.60 0.64 0.56 3,590,857
Apr 28 2020 0.57 0.03 5.56% 0.5444 0.58 0.525 4,544,230
Apr 27 2020 0.54 0.00 0.0% 0.53 0.5547 0.51 3,501,531
Apr 24 2020 0.54 -0.005 -0.92% 0.5389 0.575 0.5101 2,692,416
Apr 23 2020 0.545 0.015 2.83% 0.55 0.585 0.52 4,105,201
Apr 22 2020 0.53 0.01 1.92% 0.52 0.5487 0.503 4,606,930
Apr 21 2020 0.52 -0.0101 -1.91% 0.525 0.5332 0.496 3,652,043
Apr 20 2020 0.5301 -0.0299 -5.34% 0.5547 0.585 0.52 5,756,514
Apr 17 2020 0.56 -0.08 -12.5% 0.60 0.6485 0.5143 8,696,998
Apr 16 2020 0.64 0.1177 22.53% 0.59 0.7224 0.525 32,530,673
Apr 15 2020 0.5223 -0.0352 -6.31% 0.5334 0.555 0.50 4,073,232
Apr 14 2020 0.5575 0.0775 16.15% 0.48 0.5575 0.4699 11,734,510
Apr 13 2020 0.48 0.0098 2.08% 0.4859 0.50 0.45 2,873,068
Apr 10 2020 0.4702 0.00 +0.00% 0.47 0.5199 0.44 0
Apr 09 2020 0.4702 -0.0395 -7.75% 0.47 0.5199 0.44 7,005,437
Apr 08 2020 0.5097 -0.015 -2.86% 0.53 0.546 0.47 3,603,702
Apr 07 2020 0.5247 -0.0083 -1.56% 0.5325 0.538 0.51 3,297,084
Apr 06 2020 0.533 0.038 7.68% 0.51 0.56 0.44 4,149,714
Apr 03 2020 0.495 -0.0407 -7.6% 0.5174 0.5424 0.45 6,002,330
Apr 02 2020 0.5357 -0.0643 -10.72% 0.5803 0.62 0.5052 5,548,421
Apr 01 2020 0.60 -0.04 -6.25% 0.62 0.6888 0.58 4,599,655
Mar 31 2020 0.64 0.0417 6.97% 0.5975 0.65 0.55 10,658,626
Mar 30 2020 0.5983 -0.0707 -10.57% 0.70 0.75 0.59 10,530,539
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
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:20200531 04:04:02