Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
T2 Biosystems CS
(NQ:
TTOO
)
4.290
-0.230 (-5.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.