Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.3500 +0.0159 (+4.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 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 (%)
Dec 20, 2024 0.3299 0.3587 0.3261 0.3500 535,546 +0.01(+2.76%)
Dec 19, 2024 0.3660 0.3660 0.3253 0.3406 568,623 -0.01(-2.69%)
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%)
Nov 01, 2024 0.8760 0.8879 0.8169 0.8509 625,945 -0.03(-2.85%)
Oct 31, 2024 0.9300 0.9535 0.8700 0.8759 454,053 -0.07(-7.80%)
Oct 30, 2024 0.9900 0.9900 0.9102 0.9500 558,002 -0.02(-1.86%)
Oct 29, 2024 1.000 1.010 0.9000 0.9680 1,500,821 -0.08(-7.81%)
Oct 28, 2024 1.130 1.140 1.020 1.050 918,738 -0.03(-2.78%)
Oct 25, 2024 1.250 1.265 1.070 1.080 957,817 -0.18(-14.29%)
Oct 24, 2024 1.440 1.510 1.180 1.260 1,105,568 -0.18(-12.50%)
Oct 23, 2024 1.620 1.860 1.380 1.440 4,050,064 -0.10(-6.49%)
Oct 22, 2024 1.440 1.620 1.440 1.540 1,142,669 +0.11(+7.69%)
Oct 21, 2024 1.470 1.470 1.420 1.430 362,510 +0.03(+2.14%)
Oct 18, 2024 1.400 1.410 1.340 1.400 299,697 +0.04(+2.94%)
Oct 17, 2024 1.410 1.480 1.360 1.360 253,381 -0.04(-2.86%)
Oct 16, 2024 1.440 1.445 1.380 1.400 419,469 -0.04(-2.78%)
Oct 15, 2024 1.480 1.510 1.430 1.440 212,957 -0.03(-2.04%)
Oct 14, 2024 1.530 1.550 1.460 1.470 274,604 -0.01(-0.68%)
Oct 11, 2024 1.500 1.500 1.380 1.480 254,372 -0.02(-1.33%)
Oct 10, 2024 1.630 1.660 1.485 1.500 464,584 -0.12(-7.41%)
Oct 09, 2024 1.600 1.700 1.562 1.620 546,226 +0.05(+3.18%)
Oct 08, 2024 1.660 1.710 1.540 1.570 331,782 -0.06(-3.68%)
Oct 07, 2024 1.830 1.910 1.620 1.630 1,163,014 -0.19(-10.44%)
Oct 04, 2024 1.820 1.840 1.780 1.820 85,480 +0.00(+0.00%)
Oct 03, 2024 1.870 1.880 1.790 1.820 65,430 -0.06(-3.19%)
Oct 02, 2024 1.850 1.880 1.791 1.880 176,963 +0.02(+1.08%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.