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 )

6.060 +0.420 (+7.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2018 402.50 407.00 366.00 370.50 92,116 -16.50(-4.26%)
May 30, 2018 379.50 422.49 371.25 387.00 45,241 -16.00(-3.97%)
May 29, 2018 450.00 452.50 376.00 403.00 37,927 -40.50(-9.13%)
May 25, 2018 443.50 443.50 443.50 0 +9.00(+2.07%)
May 24, 2018 434.50 441.00 420.50 434.50 7,110 -3.50(-0.80%)
May 23, 2018 437.50 449.00 425.00 438.00 6,422 -0.50(-0.11%)
May 22, 2018 430.00 448.50 423.52 438.50 9,773 +12.00(+2.81%)
May 21, 2018 430.50 448.50 417.05 426.50 15,555 +16.50(+4.02%)
May 18, 2018 358.00 413.50 358.00 410.00 25,507 +50.00(+13.89%)
May 17, 2018 363.00 375.00 359.50 360.00 9,495 -7.50(-2.04%)
May 16, 2018 354.00 374.00 351.00 367.50 7,482 +15.50(+4.40%)
May 15, 2018 355.00 358.39 343.00 352.00 6,687 -6.50(-1.81%)
May 14, 2018 371.00 384.50 355.50 358.50 6,234 -7.00(-1.92%)
May 11, 2018 355.00 386.00 355.00 365.50 10,716 +11.50(+3.25%)
May 10, 2018 347.00 357.50 338.00 354.00 10,362 +8.50(+2.46%)
May 09, 2018 358.00 358.00 323.00 345.50 15,161 +40.50(+13.28%)
May 08, 2018 308.00 308.00 293.50 305.00 3,540 -5.00(-1.61%)
May 07, 2018 320.50 328.50 306.00 310.00 2,314 -9.00(-2.82%)
May 04, 2018 312.50 322.00 308.00 319.00 2,183 +5.00(+1.59%)
May 03, 2018 311.00 314.00 299.50 314.00 3,184 +4.50(+1.45%)
May 02, 2018 299.00 317.87 295.50 309.50 2,459 +11.00(+3.69%)
May 01, 2018 322.00 322.00 287.50 298.50 8,569 -22.50(-7.01%)
Apr 30, 2018 326.50 330.50 318.50 321.00 2,468 -2.00(-0.62%)
Apr 27, 2018 333.00 334.35 316.00 323.00 2,493 -10.00(-3.00%)
Apr 26, 2018 335.00 346.05 331.00 333.00 2,224 +0.00(+0.00%)
Apr 25, 2018 342.50 342.50 325.00 333.00 3,824 -8.50(-2.49%)
Apr 24, 2018 349.00 349.50 333.50 341.50 2,621 -6.00(-1.73%)
Apr 23, 2018 347.00 351.00 342.50 347.50 2,296 -1.00(-0.29%)
Apr 20, 2018 348.00 352.00 340.00 348.50 3,247 -0.50(-0.14%)
Apr 19, 2018 359.00 362.00 348.50 349.00 2,485 -9.00(-2.51%)
Apr 18, 2018 340.50 362.00 340.50 358.00 3,281 +16.50(+4.83%)
Apr 17, 2018 342.00 343.95 335.20 341.50 2,896 +0.50(+0.15%)
Apr 16, 2018 346.00 350.50 338.50 341.00 1,838 -5.00(-1.45%)
Apr 13, 2018 357.50 357.50 336.00 346.00 4,318 -11.00(-3.08%)
Apr 12, 2018 359.50 376.75 352.50 357.00 6,197 +0.50(+0.14%)
Apr 11, 2018 332.50 361.44 332.50 356.50 7,200 +22.00(+6.58%)
Apr 10, 2018 331.50 342.50 330.50 334.50 2,676 +6.00(+1.83%)
Apr 09, 2018 330.00 337.75 322.01 328.50 2,345 +1.50(+0.46%)
Apr 06, 2018 337.50 339.00 321.00 327.00 2,470 -13.00(-3.82%)
Apr 05, 2018 348.50 349.00 331.00 340.00 4,742 -4.50(-1.31%)
Apr 04, 2018 330.00 350.00 323.00 344.50 4,164 +13.50(+4.08%)
Apr 03, 2018 316.50 333.50 308.50 331.00 3,973 +15.00(+4.75%)
Apr 02, 2018 323.50 327.00 312.50 316.00 3,438 -8.50(-2.62%)
Mar 29, 2018 324.50 324.50 324.50 0 -0.50(-0.15%)
Mar 28, 2018 320.50 343.38 319.50 325.00 6,798 +13.00(+4.17%)
Mar 27, 2018 316.00 335.50 308.50 312.00 4,179 -3.00(-0.95%)
Mar 26, 2018 321.50 326.46 308.50 315.00 4,091 -0.50(-0.16%)
Mar 23, 2018 334.00 337.80 315.00 315.50 4,990 -20.50(-6.10%)
Mar 22, 2018 321.50 344.00 319.00 336.00 3,872 +10.00(+3.07%)
Mar 21, 2018 327.50 330.00 320.50 326.00 4,175 -2.50(-0.76%)
Mar 20, 2018 345.50 357.00 326.50 328.50 6,498 -17.00(-4.92%)
Mar 19, 2018 338.50 346.00 330.00 345.50 7,305 +8.00(+2.37%)
Mar 16, 2018 322.00 337.50 318.00 337.50 10,423 +18.50(+5.80%)
Mar 15, 2018 334.00 339.50 314.50 319.00 6,496 -13.50(-4.06%)
Mar 14, 2018 341.50 357.50 317.50 332.50 7,855 -10.00(-2.92%)
Mar 13, 2018 349.00 363.00 342.00 342.50 10,512 -7.50(-2.14%)
Mar 12, 2018 337.00 362.00 337.00 350.00 12,735 +10.00(+2.94%)
Mar 09, 2018 327.00 346.50 314.61 340.00 16,631 +21.00(+6.58%)
Mar 08, 2018 288.50 324.97 288.50 319.00 15,860 +32.50(+11.34%)
Mar 07, 2018 280.50 286.50 15,630 -23.00(-7.43%)
Mar 06, 2018 310.00 315.00 292.00 309.50 11,796 +2.00(+0.65%)
Mar 05, 2018 322.50 329.00 300.00 307.50 16,970 -10.50(-3.30%)
Mar 02, 2018 255.00 324.50 248.50 318.00 31,055 +64.00(+25.20%)
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.