Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

T2 Biosystems, Inc. - Common Stock (NQ: TTOO )

0.2900 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2025	0.3270	0.3270	0.2800	0.2900	842,147	-0.03(-9.38%)
Jan 13, 2025	0.3283	0.3310	0.3191	0.3200	817,515	+0.00(+0.00%)
Jan 10, 2025	0.3448	0.3500	0.3111	0.3200	1,022,820	-0.04(-11.14%)
Jan 08, 2025	0.4100	0.4200	0.3489	0.3601	1,014,016	-0.05(-12.17%)
Jan 07, 2025	0.4200	0.4300	0.4019	0.4100	841,240	+0.00(+0.00%)
Jan 06, 2025	0.4200	0.4240	0.4005	0.4100	961,740	+0.00(+0.00%)
Jan 03, 2025	0.3873	0.4185	0.3873	0.4100	863,513	+0.01(+2.50%)
Jan 02, 2025	0.4150	0.4200	0.3946	0.4000	547,706	-0.02(-4.76%)
Dec 31, 2024				0.4200	0	-0.01(-1.18%)
Dec 30, 2024	0.4500	0.4590	0.4000	0.4250	1,400,984	+0.00(+0.00%)
Dec 27, 2024	0.4300	0.4367	0.3807	0.4250	812,482	+0.02(+3.66%)
Dec 26, 2024	0.3700	0.4400	0.3500	0.4100	1,732,600	+0.07(+18.84%)
Dec 24, 2024	0.3530	0.3625	0.3385	0.3450	305,843	-0.01(-3.87%)
Dec 23, 2024	0.3538	0.3600	0.3400	0.3589	629,365	+0.01(+2.54%)
Dec 20, 2024	0.3299	0.3587	0.3261	0.3500	541,758	+0.01(+2.34%)
Dec 19, 2024	0.3660	0.3660	0.3253	0.3420	564,254	-0.01(-2.29%)
Dec 18, 2024	0.3600	0.3656	0.3381	0.3500	867,748	+0.01(+2.88%)
Dec 17, 2024	0.3693	0.3949	0.3100	0.3402	1,145,708	-0.02(-5.76%)
Dec 16, 2024	0.3900	0.4000	0.3610	0.3610	1,272,228	-0.00(-1.10%)
Dec 13, 2024	0.4364	0.4550	0.3510	0.3650	2,084,886	-0.08(-18.87%)
Dec 12, 2024	0.4700	0.4900	0.4442	0.4499	490,828	-0.03(-5.28%)
Dec 11, 2024	0.5149	0.5300	0.4675	0.4750	514,424	-0.05(-8.71%)
Dec 10, 2024	0.5200	0.5491	0.5165	0.5203	656,765	+0.00(+0.06%)
Dec 09, 2024	0.5020	0.5400	0.5020	0.5200	514,603	+0.01(+1.96%)
Dec 06, 2024	0.5037	0.5400	0.5037	0.5100	421,942	+0.01(+0.99%)
Dec 05, 2024	0.5310	0.5421	0.4929	0.5050	583,545	-0.04(-6.48%)
Dec 04, 2024	0.5300	0.5581	0.5300	0.5400	316,147	+0.01(+1.47%)
Dec 03, 2024	0.5700	0.5790	0.5166	0.5322	807,356	-0.05(-8.08%)
Dec 02, 2024	0.6000	0.7000	0.5700	0.5790	2,639,852	+0.01(+1.17%)
Nov 29, 2024	0.5190	0.5800	0.5030	0.5723	1,976,148	+0.07(+14.94%)
Nov 27, 2024	0.4799	0.5230	0.4799	0.4979	721,631	+0.01(+2.66%)
Nov 26, 2024	0.4900	0.5100	0.4700	0.4850	622,765	-0.01(-1.02%)
Nov 25, 2024	0.5300	0.5343	0.4700	0.4900	1,276,631	-0.02(-3.92%)
Nov 22, 2024	0.4372	0.5300	0.4301	0.5100	3,481,903	+0.08(+19.77%)
Nov 21, 2024	0.4600	0.4796	0.4156	0.4258	542,675	-0.04(-7.80%)
Nov 20, 2024	0.4900	0.4999	0.4600	0.4618	365,446	-0.02(-4.39%)
Nov 19, 2024	0.4845	0.5131	0.4521	0.4830	569,420	-0.03(-5.29%)
Nov 18, 2024	0.5102	0.5489	0.5100	0.5100	767,330	+0.01(+2.62%)
Nov 15, 2024	0.4900	0.5400	0.4417	0.4970	1,030,601	-0.02(-4.42%)
Nov 14, 2024	0.5900	0.5890	0.5104	0.5200	1,031,429	-0.03(-5.11%)
Nov 13, 2024	0.5400	0.5600	0.5250	0.5480	776,080	+0.02(+4.58%)
Nov 12, 2024	0.5900	0.5922	0.5082	0.5240	1,291,405	-0.07(-11.78%)
Nov 11, 2024	0.6000	0.6080	0.5892	0.5940	672,415	+0.01(+2.43%)
Nov 08, 2024	0.7194	0.7194	0.5574	0.5799	1,519,817	-0.13(-18.52%)
Nov 07, 2024	0.7300	0.7430	0.7000	0.7117	704,122	+0.03(+4.66%)
Nov 06, 2024	0.6800	0.7881	0.6300	0.6800	831,156	-0.12(-14.66%)
Nov 05, 2024	0.7933	0.8250	0.7800	0.7968	348,768	-0.00(-0.40%)
Nov 04, 2024	0.8579	0.8579	0.7750	0.8000	451,566	-0.05(-5.98%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

T2 Biosystems, Inc. - Common Stock (NQ: TTOO )

Historical Prices