Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

T2 Biosystems CS (NQ: TTOO )

5.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 78.00 84.00 78.00 81.00 65,069 +4.00(+5.19%)
Mar 30, 2021 77.00 80.00 74.00 77.00 61,975 +0.00(+0.00%)
Mar 29, 2021 79.00 85.00 76.50 77.00 76,117 -3.50(-4.35%)
Mar 26, 2021 83.00 83.50 75.50 80.50 88,602 -3.50(-4.17%)
Mar 25, 2021 75.50 84.50 75.50 84.00 77,398 +6.50(+8.39%)
Mar 24, 2021 86.00 86.50 77.50 77.50 82,963 -6.00(-7.19%)
Mar 23, 2021 88.50 88.50 82.50 83.50 79,825 -5.50(-6.18%)
Mar 22, 2021 92.50 94.00 88.50 89.00 63,513 -3.00(-3.26%)
Mar 19, 2021 92.50 95.00 86.50 92.00 100,908 +2.00(+2.22%)
Mar 18, 2021 95.50 96.50 89.00 90.00 86,420 -8.00(-8.16%)
Mar 17, 2021 89.00 99.00 88.50 98.00 93,774 +3.50(+3.70%)
Mar 16, 2021 100.50 101.00 89.00 94.50 124,304 -4.50(-4.55%)
Mar 15, 2021 102.00 106.00 98.50 99.00 92,952 -2.50(-2.46%)
Mar 12, 2021 95.50 103.50 93.50 101.50 109,238 +3.00(+3.05%)
Mar 11, 2021 88.50 98.50 86.00 98.50 119,755 +14.50(+17.26%)
Mar 10, 2021 90.50 94.00 81.50 84.00 168,268 +0.00(+0.00%)
Mar 09, 2021 75.00 88.50 74.00 84.00 206,160 +11.00(+15.07%)
Mar 08, 2021 85.00 86.50 72.50 73.00 202,682 -7.00(-8.75%)
Mar 05, 2021 91.50 92.00 67.00 80.00 470,478 -17.50(-17.95%)
Mar 04, 2021 100.00 103.00 91.00 97.50 276,146 -4.00(-3.94%)
Mar 03, 2021 110.00 112.50 100.50 101.50 124,254 -9.50(-8.56%)
Mar 02, 2021 117.50 118.00 108.00 111.00 96,076 -3.50(-3.06%)
Mar 01, 2021 118.00 119.50 111.50 114.50 117,471 +0.00(+0.00%)
Feb 26, 2021 113.00 122.00 108.50 114.50 119,888 -2.00(-1.72%)
Feb 25, 2021 128.50 129.00 113.00 116.50 118,224 -7.50(-6.05%)
Feb 24, 2021 113.50 132.00 113.00 124.00 150,344 +14.50(+13.24%)
Feb 23, 2021 112.50 115.00 100.00 109.50 192,862 -16.50(-13.10%)
Feb 22, 2021 136.50 140.00 125.50 126.00 163,055 -15.50(-10.95%)
Feb 19, 2021 150.50 152.00 140.00 141.50 152,606 -5.00(-3.41%)
Feb 18, 2021 155.00 156.00 140.50 146.50 177,725 -12.00(-7.57%)
Feb 17, 2021 160.00 163.50 153.50 158.50 115,675 -9.00(-5.37%)
Feb 16, 2021 167.50 172.50 159.00 167.50 180,976 +2.00(+1.21%)
Feb 12, 2021 154.00 172.50 151.00 165.50 185,120 +6.50(+4.09%)
Feb 11, 2021 165.00 165.00 151.00 159.00 209,657 -6.00(-3.64%)
Feb 10, 2021 175.00 180.50 155.00 165.00 252,593 -9.00(-5.17%)
Feb 09, 2021 180.50 181.00 162.50 174.00 344,741 -15.50(-8.18%)
Feb 08, 2021 162.50 189.50 160.00 189.50 753,880 +34.50(+22.26%)
Feb 05, 2021 171.00 172.50 146.94 155.00 1,665,574 +35.00(+29.17%)
Feb 04, 2021 114.00 132.50 112.00 120.00 663,737 +8.00(+7.14%)
Feb 03, 2021 112.50 117.00 110.50 112.00 152,863 +0.50(+0.45%)
Feb 02, 2021 112.50 119.00 107.50 111.50 189,296 +2.50(+2.29%)
Feb 01, 2021 103.00 110.00 102.00 109.00 199,852 +9.50(+9.55%)
Jan 29, 2021 102.50 109.50 99.50 99.50 198,040 -1.50(-1.49%)
Jan 28, 2021 113.00 114.00 95.50 101.00 398,399 -11.00(-9.82%)
Jan 27, 2021 117.50 127.50 101.50 112.00 745,659 -28.50(-20.28%)
Jan 26, 2021 109.00 146.00 102.00 140.50 1,525,701 +35.00(+33.18%)
Jan 25, 2021 96.50 106.50 92.50 105.50 339,576 +12.00(+12.83%)
Jan 22, 2021 94.50 94.75 91.50 93.50 77,424 -0.50(-0.53%)
Jan 21, 2021 93.50 96.00 89.50 94.00 108,939 +0.50(+0.53%)
Jan 20, 2021 97.00 97.50 89.00 93.50 133,324 -1.00(-1.06%)
Jan 19, 2021 93.00 99.50 91.50 94.50 198,250 +4.00(+4.42%)
Jan 15, 2021 89.50 94.00 86.50 90.50 142,048 +1.50(+1.69%)
Jan 14, 2021 89.50 95.50 86.00 89.00 208,667 -1.00(-1.11%)
Jan 13, 2021 90.50 91.00 84.00 90.00 239,469 -5.00(-5.26%)
Jan 12, 2021 98.50 111.00 89.00 95.00 1,602,619 +15.00(+18.75%)
Jan 11, 2021 74.50 82.00 72.50 80.00 193,023 +7.50(+10.34%)
Jan 08, 2021 72.00 76.00 70.00 72.50 124,176 +0.50(+0.69%)
Jan 07, 2021 68.50 72.50 67.50 72.00 106,195 +6.00(+9.09%)
Jan 06, 2021 69.50 71.00 65.50 66.00 112,556 -4.50(-6.38%)
Jan 05, 2021 69.50 71.00 65.50 70.50 119,380 +4.00(+6.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.