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 )

4.790 +0.100 (+2.13%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 12, 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 (%)
Aug 31, 2023 0.3050 0.3479 0.2950 0.3130 54,313,192 -0.01(-3.40%)
Aug 30, 2023 0.2550 0.3495 0.2420 0.3240 142,899,920 +0.05(+19.29%)
Aug 29, 2023 0.2950 0.3030 0.2690 0.2716 87,586,592 -0.06(-18.93%)
Aug 28, 2023 0.3800 0.3859 0.3111 0.3350 81,939,472 -0.03(-8.84%)
Aug 25, 2023 0.3934 0.4046 0.3512 0.3675 98,143,168 +0.02(+4.43%)
Aug 24, 2023 0.4200 0.4350 0.3380 0.3519 108,632,792 -0.13(-26.35%)
Aug 23, 2023 0.4554 0.4890 0.4350 0.4778 60,763,316 -0.00(-0.52%)
Aug 22, 2023 0.4949 0.5200 0.4250 0.4803 101,448,432 -0.05(-8.64%)
Aug 21, 2023 0.5900 0.6346 0.5151 0.5257 149,054,304 -0.03(-6.13%)
Aug 18, 2023 0.4000 0.5644 0.3896 0.5600 182,102,496 +0.11(+23.54%)
Aug 17, 2023 0.4450 0.5236 0.4400 0.4533 131,909,696 -0.12(-20.31%)
Aug 16, 2023 0.6500 0.7000 0.4089 0.5688 334,926,720 -0.02(-3.77%)
Aug 15, 2023 0.4500 0.6100 0.4117 0.5911 372,605,824 +0.20(+51.56%)
Aug 14, 2023 0.3500 0.3936 0.3400 0.3900 104,267,336 +0.05(+15.42%)
Aug 11, 2023 0.2907 0.3502 0.2845 0.3379 73,463,240 +0.01(+3.30%)
Aug 10, 2023 0.3797 0.3940 0.3120 0.3271 136,276,448 -0.02(-4.50%)
Aug 09, 2023 0.2842 0.3700 0.2805 0.3425 225,854,624 +0.03(+10.48%)
Aug 08, 2023 0.2550 0.3131 0.2225 0.3100 205,835,648 +0.07(+26.69%)
Aug 07, 2023 0.3151 0.3244 0.2400 0.2447 192,834,832 -0.01(-2.12%)
Aug 04, 2023 0.3130 0.3385 0.2425 0.2500 201,420,384 -0.10(-28.57%)
Aug 03, 2023 0.3583 0.4500 0.3181 0.3500 481,557,248 +0.11(+44.03%)
Aug 02, 2023 0.1600 0.2770 0.1480 0.2430 300,227,552 +0.09(+54.29%)
Aug 01, 2023 0.1595 0.1698 0.1426 0.1575 89,947,328 +0.01(+6.78%)
Jul 31, 2023 0.1244 0.1545 0.1208 0.1475 95,128,152 +0.03(+27.16%)
Jul 28, 2023 0.1175 0.1181 0.1100 0.1160 29,865,564 -0.00(-0.60%)
Jul 27, 2023 0.1200 0.1287 0.1112 0.1167 59,252,044 -0.00(-1.85%)
Jul 26, 2023 0.1100 0.1249 0.1040 0.1189 66,337,928 +0.01(+6.16%)
Jul 25, 2023 0.0954 0.1127 0.0935 0.1120 55,624,888 +0.02(+18.77%)
Jul 24, 2023 0.1007 0.1007 0.0900 0.0943 50,520,352 -0.01(-6.36%)
Jul 21, 2023 0.1100 0.1120 0.0972 0.1007 95,255,816 +0.00(+0.60%)
Jul 20, 2023 0.1400 0.1430 0.0972 0.1001 244,011,536 -0.00(-2.05%)
Jul 19, 2023 0.0881 0.1060 0.0830 0.1022 55,956,984 +0.01(+11.09%)
Jul 18, 2023 0.1000 0.1013 0.0901 0.0920 31,795,262 -0.01(-10.51%)
Jul 17, 2023 0.1118 0.1118 0.1000 0.1028 33,703,044 -0.01(-7.64%)
Jul 14, 2023 0.1129 0.1200 0.1078 0.1113 36,279,024 +0.00(+3.53%)
Jul 13, 2023 0.1120 0.1185 0.1000 0.1075 67,487,328 -0.02(-14.89%)
Jul 12, 2023 0.1282 0.1350 0.1100 0.1263 97,451,088 -0.02(-15.74%)
Jul 11, 2023 0.1700 0.1835 0.1400 0.1499 135,243,680 -0.01(-5.13%)
Jul 10, 2023 0.1424 0.1650 0.1350 0.1580 247,054,624 +0.04(+37.39%)
Jul 07, 2023 0.1001 0.1340 0.0903 0.1150 284,399,840 +0.03(+38.55%)
Jul 06, 2023 0.0800 0.1033 0.0740 0.0830 170,246,688 +0.01(+12.16%)
Jul 05, 2023 0.0713 0.0750 0.0709 0.0740 25,606,956 +0.00(+4.23%)
Jul 03, 2023 0.0680 0.0718 0.0680 0.0710 10,395,698 +0.00(+0.57%)
Jun 30, 2023 0.0690 0.0706 0.0672 0.0706 13,177,803 +0.00(+0.86%)
Jun 29, 2023 0.0687 0.0700 0.0660 0.0700 16,764,247 +0.00(+1.89%)
Jun 28, 2023 0.0700 0.0716 0.0670 0.0687 19,569,170 -0.00(-3.38%)
Jun 27, 2023 0.0715 0.0726 0.0683 0.0711 23,340,272 -0.00(-0.42%)
Jun 26, 2023 0.0755 0.0755 0.0700 0.0714 25,727,716 -0.00(-6.05%)
Jun 23, 2023 0.0730 0.0780 0.0700 0.0760 35,927,536 +0.00(+2.84%)
Jun 22, 2023 0.0859 0.0888 0.0700 0.0739 119,947,312 +0.00(+2.35%)
Jun 21, 2023 0.0700 0.0800 0.0681 0.0722 41,332,776 -0.01(-9.64%)
Jun 20, 2023 0.0815 0.0840 0.0750 0.0799 27,953,640 -0.01(-8.16%)
Jun 16, 2023 0.0867 0.0880 0.0800 0.0870 46,072,628 -0.00(-2.25%)
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.