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 )

5.160 -0.470 (-8.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 31, 2017 163.00 166.50 158.50 165.50 1,986 +4.00(+2.48%)
May 30, 2017 161.00 164.50 156.00 161.50 3,332 +0.50(+0.31%)
May 26, 2017 160.50 166.00 156.75 161.00 846 +3.50(+2.22%)
May 25, 2017 165.00 167.00 151.00 157.50 9,478 -5.50(-3.37%)
May 24, 2017 168.50 174.50 159.50 163.00 4,002 -5.50(-3.26%)
May 23, 2017 167.50 174.00 163.50 168.50 12,524 +3.00(+1.81%)
May 22, 2017 161.50 168.00 159.29 165.50 1,101 +4.00(+2.48%)
May 19, 2017 160.50 167.50 157.50 161.50 1,024 +0.00(+0.00%)
May 18, 2017 166.95 175.50 159.50 161.50 1,189 +0.00(+0.00%)
May 17, 2017 168.50 172.00 158.50 161.50 2,082 -10.50(-6.10%)
May 16, 2017 174.50 177.50 169.00 172.00 972 -2.50(-1.43%)
May 15, 2017 175.00 181.00 173.00 174.50 1,216 +1.00(+0.58%)
May 12, 2017 172.50 179.50 168.00 173.50 1,707 +1.00(+0.58%)
May 11, 2017 181.50 181.50 165.00 172.50 1,741 -3.50(-1.99%)
May 10, 2017 180.00 182.50 167.50 176.00 2,434 -4.50(-2.49%)
May 09, 2017 191.00 193.00 175.00 180.50 2,043 -6.50(-3.48%)
May 08, 2017 210.50 221.50 182.50 187.00 1,849 -12.00(-6.03%)
May 05, 2017 189.00 202.50 188.00 199.00 2,665 +8.50(+4.46%)
May 04, 2017 201.50 202.00 172.50 190.50 2,702 -8.00(-4.03%)
May 03, 2017 225.00 225.00 193.72 198.50 5,888 -28.00(-12.36%)
May 02, 2017 232.00 238.00 225.00 226.50 1,304 -10.50(-4.43%)
May 01, 2017 239.50 240.50 230.50 237.00 1,503 -3.50(-1.46%)
Apr 28, 2017 255.00 255.00 236.50 240.50 1,805 -16.50(-6.42%)
Apr 27, 2017 261.50 262.00 256.00 257.00 835 -2.50(-0.96%)
Apr 26, 2017 252.00 262.50 245.50 259.50 6,222 +7.50(+2.98%)
Apr 25, 2017 251.00 255.00 244.88 252.00 594 +4.00(+1.61%)
Apr 24, 2017 252.50 252.50 245.00 248.00 411 -1.50(-0.60%)
Apr 21, 2017 250.00 251.50 243.00 249.50 1,121 -3.50(-1.38%)
Apr 20, 2017 257.00 257.00 249.00 253.00 691 -1.50(-0.59%)
Apr 19, 2017 255.50 257.50 246.75 254.50 1,313 -0.50(-0.20%)
Apr 18, 2017 252.50 256.00 243.50 255.00 551 +1.00(+0.39%)
Apr 17, 2017 247.50 255.00 246.21 254.00 1,025 +6.00(+2.42%)
Apr 13, 2017 250.50 255.00 240.50 248.00 1,229 -2.50(-1.00%)
Apr 12, 2017 258.50 260.50 250.00 250.50 774 -7.50(-2.91%)
Apr 11, 2017 252.50 259.50 249.50 258.00 513 +6.00(+2.38%)
Apr 10, 2017 250.00 253.50 245.00 252.00 631 +3.50(+1.41%)
Apr 07, 2017 253.50 259.50 247.50 248.50 754 -5.50(-2.17%)
Apr 06, 2017 256.00 259.00 251.00 254.00 1,291 -2.00(-0.78%)
Apr 05, 2017 257.50 258.50 250.00 256.00 1,762 +1.00(+0.39%)
Apr 04, 2017 263.00 263.00 254.00 255.00 1,526 -8.00(-3.04%)
Apr 03, 2017 264.00 270.00 262.00 263.00 686 +0.00(+0.00%)
Mar 31, 2017 265.00 266.75 261.30 263.00 516 -1.00(-0.38%)
Mar 30, 2017 278.50 278.50 262.50 264.00 2,501 -17.00(-6.05%)
Mar 29, 2017 275.00 282.50 272.00 281.00 513 +5.50(+2.00%)
Mar 28, 2017 275.50 277.04 267.00 275.50 865 -1.50(-0.54%)
Mar 27, 2017 261.50 285.00 261.50 277.00 1,006 +13.00(+4.92%)
Mar 24, 2017 266.50 266.50 261.50 264.00 729 +3.00(+1.15%)
Mar 23, 2017 279.00 280.50 259.00 261.00 931 -16.00(-5.78%)
Mar 22, 2017 288.00 288.00 276.00 277.00 1,080 -9.50(-3.32%)
Mar 21, 2017 295.50 295.50 282.50 286.50 1,217 -7.50(-2.55%)
Mar 20, 2017 307.50 308.50 287.50 294.00 1,354 -9.00(-2.97%)
Mar 17, 2017 286.00 314.50 286.00 303.00 4,274 +11.00(+3.77%)
Mar 16, 2017 304.50 310.00 290.00 292.00 1,273 -10.50(-3.47%)
Mar 15, 2017 285.00 303.50 280.00 302.50 1,349 -1.00(-0.33%)
Mar 14, 2017 300.00 311.00 295.58 303.50 525 +0.00(+0.00%)
Mar 13, 2017 303.50 307.50 295.00 303.50 894 +0.50(+0.17%)
Mar 10, 2017 313.50 319.50 303.00 303.00 1,046 -9.50(-3.04%)
Mar 09, 2017 305.00 321.00 298.00 312.50 742 +8.50(+2.80%)
Mar 08, 2017 300.50 309.45 300.50 304.00 564 +5.00(+1.67%)
Mar 07, 2017 296.50 300.00 292.50 299.00 647 +3.50(+1.18%)
Mar 06, 2017 297.50 300.50 291.75 295.50 933 -4.50(-1.50%)
Mar 03, 2017 297.50 302.50 290.00 300.00 867 +5.00(+1.69%)
Mar 02, 2017 302.50 313.00 286.50 295.00 2,298 -3.50(-1.17%)
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.