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 )

5.060 +0.110 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2023 0.1180 0.1195 0.0894 0.0900 33,144,686 -0.04(-33.18%)
May 30, 2023 0.1246 0.2263 0.1150 0.1347 233,313,248 +0.04(+42.39%)
May 26, 2023 0.1000 0.1022 0.0915 0.0946 13,161,732 -0.01(-11.42%)
May 25, 2023 0.1069 0.1300 0.0980 0.1068 18,774,312 -0.01(-7.05%)
May 24, 2023 0.1703 0.1703 0.0977 0.1149 30,643,150 -0.06(-33.93%)
May 23, 2023 0.2650 0.2740 0.1685 0.1739 13,895,323 -0.11(-38.51%)
May 22, 2023 0.2750 0.2900 0.2673 0.2828 802,208 +0.01(+3.21%)
May 19, 2023 0.2750 0.2750 0.2603 0.2740 558,475 -0.00(-0.07%)
May 18, 2023 0.2700 0.2790 0.2660 0.2742 526,457 +0.01(+3.08%)
May 17, 2023 0.2600 0.2773 0.2601 0.2660 707,578 +0.00(+0.19%)
May 16, 2023 0.2711 0.2725 0.2601 0.2655 323,084 -0.01(-3.42%)
May 15, 2023 0.2875 0.2875 0.2642 0.2749 1,316,961 -0.01(-2.52%)
May 12, 2023 0.2880 0.2889 0.2820 0.2820 610,252 +0.00(+0.00%)
May 11, 2023 0.2846 0.2846 0.2800 0.2820 305,151 +0.00(+0.75%)
May 10, 2023 0.2788 0.2843 0.2759 0.2799 388,609 +0.00(+0.32%)
May 09, 2023 0.2850 0.2914 0.2601 0.2790 909,297 -0.01(-3.49%)
May 08, 2023 0.2800 0.2905 0.2800 0.2891 518,842 +0.00(+1.40%)
May 05, 2023 0.2800 0.2926 0.2800 0.2851 506,074 -0.00(-1.14%)
May 04, 2023 0.3000 0.3049 0.2815 0.2884 694,269 -0.01(-4.66%)
May 03, 2023 0.3050 0.3050 0.2900 0.3025 684,544 +0.00(+0.17%)
May 02, 2023 0.3150 0.3150 0.3000 0.3020 488,337 -0.01(-2.27%)
May 01, 2023 0.3400 0.3400 0.3029 0.3090 551,110 -0.02(-6.36%)
Apr 28, 2023 0.3350 0.3350 0.3111 0.3300 333,108 +0.00(+0.00%)
Apr 27, 2023 0.3267 0.3326 0.3267 0.3300 327,454 +0.00(+0.00%)
Apr 26, 2023 0.3700 0.3700 0.3000 0.3300 632,805 -0.02(-4.73%)
Apr 25, 2023 0.3600 0.3700 0.3400 0.3464 384,946 -0.01(-1.79%)
Apr 24, 2023 0.3700 0.3700 0.3522 0.3527 177,930 -0.01(-2.84%)
Apr 21, 2023 0.3600 0.3800 0.3540 0.3630 141,227 -0.00(-0.55%)
Apr 20, 2023 0.3750 0.3750 0.3519 0.3650 444,757 -0.01(-2.07%)
Apr 19, 2023 0.3711 0.3896 0.3700 0.3727 596,691 -0.00(-0.40%)
Apr 18, 2023 0.3750 0.3800 0.3710 0.3742 500,885 -0.00(-0.21%)
Apr 17, 2023 0.3800 0.3900 0.3660 0.3750 641,241 -0.02(-5.78%)
Apr 14, 2023 0.4070 0.4152 0.3810 0.3980 336,575 -0.01(-2.21%)
Apr 13, 2023 0.4116 0.4210 0.3850 0.4070 478,614 -0.01(-3.10%)
Apr 12, 2023 0.4350 0.4350 0.4200 0.4200 144,750 -0.02(-3.45%)
Apr 11, 2023 0.4316 0.4399 0.4147 0.4350 247,449 +0.00(+0.79%)
Apr 10, 2023 0.4300 0.4399 0.4200 0.4316 143,153 -0.01(-1.91%)
Apr 06, 2023 0.4300 0.4400 0.4200 0.4400 126,087 +0.01(+2.80%)
Apr 05, 2023 0.4462 0.4501 0.4200 0.4280 279,028 -0.02(-3.82%)
Apr 04, 2023 0.4500 0.4600 0.4448 0.4450 243,860 -0.01(-2.20%)
Apr 03, 2023 0.4599 0.4700 0.4506 0.4550 308,781 -0.01(-1.09%)
Mar 31, 2023 0.4600 0.4710 0.4512 0.4600 307,804 +0.00(+0.00%)
Mar 30, 2023 0.4600 0.4700 0.4505 0.4600 301,018 +0.00(+0.11%)
Mar 29, 2023 0.4600 0.4699 0.4500 0.4595 653,317 -0.01(-2.11%)
Mar 28, 2023 0.5000 0.5000 0.4500 0.4694 677,242 -0.03(-5.32%)
Mar 27, 2023 0.5000 0.5098 0.4780 0.4958 538,901 -0.00(-0.84%)
Mar 24, 2023 0.4550 0.5065 0.4550 0.5000 675,081 +0.00(+0.00%)
Mar 23, 2023 0.5932 0.6050 0.4500 0.5000 3,494,243 -0.04(-7.97%)
Mar 22, 2023 0.5160 0.5932 0.5010 0.5433 4,427,718 +0.03(+5.50%)
Mar 21, 2023 0.4900 0.5495 0.4850 0.5150 1,864,256 +0.03(+6.19%)
Mar 20, 2023 0.5100 0.5456 0.4600 0.4850 357,136 -0.01(-2.10%)
Mar 17, 2023 0.5300 0.5330 0.4954 0.4954 191,262 -0.03(-6.53%)
Mar 16, 2023 0.5127 0.5398 0.5088 0.5300 127,843 +0.00(+0.26%)
Mar 15, 2023 0.5500 0.5589 0.5010 0.5286 433,956 -0.03(-5.44%)
Mar 14, 2023 0.6000 0.6000 0.5500 0.5590 294,498 -0.02(-3.77%)
Mar 13, 2023 0.5500 0.5999 0.5500 0.5809 384,788 +0.02(+3.82%)
Mar 10, 2023 0.5700 0.5749 0.5500 0.5595 274,600 -0.02(-3.38%)
Mar 09, 2023 0.5900 0.5900 0.5640 0.5791 237,590 +0.01(+1.60%)
Mar 08, 2023 0.5900 0.5939 0.5611 0.5700 227,100 -0.02(-3.39%)
Mar 07, 2023 0.5900 0.6030 0.5802 0.5900 295,787 -0.01(-2.24%)
Mar 06, 2023 0.6240 0.6278 0.5934 0.6035 243,321 -0.02(-3.22%)
Mar 03, 2023 0.6262 0.6319 0.6025 0.6236 606,146 +0.02(+3.02%)
Mar 02, 2023 0.6000 0.6067 0.5783 0.6053 249,824 +0.01(+1.73%)
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.