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 )

6.000 +0.360 (+6.38%)
Streaming Delayed Price Updated: 11:42 AM 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 (%)
Jan 29, 2016 454.00 464.00 433.50 443.50 2,568 -11.00(-2.42%)
Jan 28, 2016 485.00 485.00 422.00 454.50 2,774 -30.00(-6.19%)
Jan 27, 2016 478.50 486.00 471.00 484.50 4,714 +6.00(+1.25%)
Jan 26, 2016 477.50 484.00 463.00 478.50 3,351 +5.00(+1.06%)
Jan 25, 2016 463.00 481.50 460.00 473.50 3,025 +8.00(+1.72%)
Jan 22, 2016 450.50 466.00 446.00 465.50 2,309 +20.00(+4.49%)
Jan 21, 2016 453.00 465.42 435.00 445.50 2,359 -5.50(-1.22%)
Jan 20, 2016 407.00 470.25 407.00 451.00 2,380 +33.00(+7.89%)
Jan 19, 2016 443.50 484.00 402.00 418.00 2,751 -21.00(-4.78%)
Jan 15, 2016 428.50 439.00 439.00 439.00 2,048 -3.00(-0.68%)
Jan 14, 2016 418.50 455.50 394.50 442.00 1,650 +25.50(+6.12%)
Jan 13, 2016 447.50 452.50 404.00 416.50 2,242 -27.50(-6.19%)
Jan 12, 2016 457.50 468.50 416.75 444.00 3,091 -11.50(-2.52%)
Jan 11, 2016 488.50 494.50 443.00 455.50 2,079 -38.50(-7.79%)
Jan 08, 2016 505.00 522.02 492.25 494.00 2,212 -10.00(-1.98%)
Jan 07, 2016 507.00 527.00 487.50 504.00 2,964 -19.00(-3.63%)
Jan 06, 2016 522.50 541.00 513.00 523.00 2,121 -14.50(-2.70%)
Jan 05, 2016 547.50 559.95 528.50 537.50 2,333 -10.50(-1.92%)
Jan 04, 2016 535.50 551.50 514.00 548.00 2,169 +1.00(+0.18%)
Dec 31, 2015 543.00 547.00 547.00 547.00 2,936 -1.00(-0.18%)
Dec 30, 2015 540.50 556.50 528.76 548.00 2,333 +11.00(+2.05%)
Dec 29, 2015 528.50 539.50 517.00 537.00 1,468 +9.50(+1.80%)
Dec 28, 2015 522.50 535.00 517.50 527.50 1,575 +2.50(+0.48%)
Dec 24, 2015 537.00 525.00 525.00 525.00 984 -13.50(-2.51%)
Dec 23, 2015 537.50 545.50 523.50 538.50 4,448 +5.00(+0.94%)
Dec 22, 2015 537.50 544.50 525.50 533.50 2,223 -1.50(-0.28%)
Dec 21, 2015 533.00 547.00 520.50 535.00 3,378 -2.50(-0.47%)
Dec 18, 2015 521.00 543.00 511.00 537.50 8,977 +16.00(+3.07%)
Dec 17, 2015 531.00 545.50 509.50 521.50 2,136 -9.50(-1.79%)
Dec 16, 2015 490.00 535.00 484.75 531.00 3,374 +46.00(+9.48%)
Dec 15, 2015 475.00 495.75 474.50 485.00 4,054 +17.50(+3.74%)
Dec 14, 2015 493.50 494.50 467.50 467.50 3,353 -11.00(-2.30%)
Dec 11, 2015 487.50 502.00 478.50 478.50 5,894 -9.00(-1.85%)
Dec 10, 2015 473.00 497.00 457.50 487.50 4,814 +28.50(+6.21%)
Dec 09, 2015 457.50 470.50 457.50 459.00 2,868 -3.50(-0.76%)
Dec 08, 2015 445.50 476.00 444.50 462.50 5,077 +12.50(+2.78%)
Dec 07, 2015 465.00 466.64 443.50 450.00 8,086 -12.50(-2.70%)
Dec 04, 2015 467.50 481.50 453.00 462.50 36,897 -40.50(-8.05%)
Dec 03, 2015 549.00 559.00 500.06 503.00 4,476 -46.50(-8.46%)
Dec 02, 2015 550.00 570.50 535.50 549.50 5,223 -39.00(-6.63%)
Dec 01, 2015 596.50 600.00 581.00 588.50 772 -1.00(-0.17%)
Nov 30, 2015 587.50 598.50 576.45 589.50 1,689 +7.50(+1.29%)
Nov 27, 2015 577.50 586.00 576.00 582.00 642 +3.00(+0.52%)
Nov 25, 2015 567.50 579.00 579.00 579.00 2,136 +12.50(+2.21%)
Nov 24, 2015 555.50 569.02 552.00 566.50 2,207 +12.50(+2.26%)
Nov 23, 2015 534.50 559.33 534.50 554.00 3,210 +27.00(+5.12%)
Nov 20, 2015 516.50 541.50 501.50 527.00 898 +13.50(+2.63%)
Nov 19, 2015 526.50 526.50 505.00 513.50 757 -11.00(-2.10%)
Nov 18, 2015 508.50 537.00 506.50 524.50 1,169 +12.50(+2.44%)
Nov 17, 2015 542.50 545.50 503.00 512.00 1,434 -28.00(-5.19%)
Nov 16, 2015 544.00 550.00 523.00 540.00 711 -3.50(-0.64%)
Nov 13, 2015 507.00 553.00 496.50 543.50 1,906 +33.50(+6.57%)
Nov 12, 2015 526.50 531.50 504.00 510.00 1,097 -23.50(-4.40%)
Nov 11, 2015 547.00 554.00 527.75 533.50 1,690 -13.50(-2.47%)
Nov 10, 2015 554.50 554.50 528.00 547.00 1,193 +1.00(+0.18%)
Nov 09, 2015 555.00 560.00 538.25 546.00 1,178 +0.50(+0.09%)
Nov 06, 2015 537.50 555.50 525.00 545.50 1,152 +1.00(+0.18%)
Nov 05, 2015 550.00 569.00 527.00 544.50 799 -5.50(-1.00%)
Nov 04, 2015 557.00 572.00 515.50 550.00 1,639 -3.50(-0.63%)
Nov 03, 2015 576.50 577.00 476.50 553.50 4,938 -20.50(-3.57%)
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.