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 (%)
Jun 07, 2024
4.480
4.660
4.250
4.290
129,043
-0.23(-5.09%)
Jun 06, 2024
4.630
4.830
4.350
4.520
434,832
-0.12(-2.59%)
Jun 05, 2024
4.550
4.690
4.310
4.640
172,769
+0.10(+2.20%)
Jun 04, 2024
4.770
4.958
4.400
4.540
91,666
-0.24(-5.02%)
Jun 03, 2024
5.130
5.230
4.750
4.780
95,689
-0.36(-7.00%)
May 31, 2024
5.010
5.412
5.010
5.140
84,601
+0.08(+1.58%)
May 30, 2024
5.090
5.270
5.000
5.060
54,208
-0.03(-0.59%)
May 29, 2024
5.010
5.220
5.000
5.090
73,650
+0.03(+0.59%)
May 28, 2024
4.950
5.400
4.950
5.060
163,450
+0.11(+2.22%)
May 24, 2024
4.980
5.020
4.590
4.950
150,350
-0.21(-4.07%)
May 23, 2024
5.550
5.680
5.160
5.160
146,568
-0.47(-8.35%)
May 22, 2024
5.360
5.740
5.232
5.630
98,185
+0.18(+3.30%)
May 21, 2024
5.890
6.000
5.343
5.450
214,532
-0.61(-10.07%)
May 20, 2024
5.530
6.220
5.530
6.060
304,373
+0.42(+7.45%)
May 17, 2024
5.650
5.780
5.380
5.640
180,329
+0.00(+0.00%)
May 16, 2024
5.970
6.450
5.150
5.640
661,318
-0.33(-5.53%)
May 15, 2024
4.610
6.556
4.610
5.970
3,145,732
+1.81(+43.51%)
May 14, 2024
4.300
4.440
4.065
4.160
379,553
-0.23(-5.24%)
May 13, 2024
3.730
4.740
3.630
4.390
626,160
+0.69(+18.81%)
May 10, 2024
3.190
4.150
3.052
3.695
1,071,489
+0.50(+15.83%)
May 09, 2024
3.230
3.919
3.030
3.190
671,628
+0.14(+4.59%)
May 08, 2024
3.310
3.450
3.030
3.050
467,583
-0.19(-5.86%)
May 07, 2024
3.830
4.180
3.220
3.240
885,290
-0.39(-10.74%)
May 06, 2024
3.410
3.788
3.300
3.630
896,530
-0.09(-2.42%)
May 03, 2024
3.700
3.850
3.600
3.720
199,459
+0.07(+1.92%)
May 02, 2024
3.090
3.750
3.090
3.650
259,406
+0.65(+21.67%)
May 01, 2024
3.360
3.700
2.962
3.000
507,296
-0.35(-10.58%)
Apr 30, 2024
2.910
3.540
2.880
3.355
516,428
+0.42(+14.12%)
Apr 29, 2024
2.840
2.980
2.820
2.940
95,920
+0.10(+3.52%)
Apr 26, 2024
2.760
2.935
2.700
2.840
140,888
+0.10(+3.65%)
Apr 25, 2024
2.680
2.880
2.600
2.740
412,332
-0.02(-0.72%)
Apr 24, 2024
2.740
2.780
2.600
2.760
329,596
+0.04(+1.47%)
Apr 23, 2024
2.620
2.960
2.600
2.720
357,901
-0.44(-13.92%)
Apr 22, 2024
3.000
3.400
2.780
3.160
1,356,321
+0.20(+6.76%)
Apr 19, 2024
3.010
3.070
2.920
2.960
534,565
-0.03(-1.00%)
Apr 18, 2024
2.940
3.000
2.880
2.990
106,826
+0.05(+1.70%)
Apr 17, 2024
3.070
3.079
2.880
2.940
63,892
-0.09(-2.97%)
Apr 16, 2024
2.950
3.190
2.800
3.030
84,557
+0.06(+2.02%)
Apr 15, 2024
3.120
3.240
2.790
2.970
188,846
-0.17(-5.41%)
Apr 12, 2024
3.150
3.270
3.080
3.140
156,306
-0.01(-0.32%)
Apr 11, 2024
3.070
3.290
3.000
3.150
161,951
+0.08(+2.61%)
Apr 10, 2024
3.010
3.380
2.850
3.070
266,742
-0.06(-1.92%)
Apr 09, 2024
2.820
3.366
2.760
3.130
276,480
+0.31(+10.99%)
Apr 08, 2024
2.850
2.871
2.750
2.820
65,612
-0.01(-0.35%)
Apr 05, 2024
2.920
2.990
2.750
2.830
89,991
-0.03(-1.05%)
Apr 04, 2024
2.840
3.020
2.810
2.860
125,627
+0.07(+2.51%)
Apr 03, 2024
2.960
2.990
2.770
2.790
107,069
-0.17(-5.74%)
Apr 02, 2024
2.870
2.980
2.830
2.960
75,784
-0.02(-0.67%)
Apr 01, 2024
3.000
3.050
2.830
2.980
102,258
-0.02(-0.67%)
Mar 28, 2024
2.990
3.158
2.840
3.000
338,564
-0.05(-1.64%)
Mar 27, 2024
2.860
3.220
2.800
3.050
272,192
+0.19(+6.64%)
Mar 26, 2024
2.890
2.960
2.790
2.860
189,045
-0.12(-4.03%)
Mar 25, 2024
2.950
3.005
2.700
2.980
251,973
+0.11(+3.83%)
Mar 22, 2024
3.080
3.080
2.820
2.870
351,779
-0.15(-4.97%)
Mar 21, 2024
3.160
3.190
2.990
3.020
319,833
-0.09(-2.89%)
Mar 20, 2024
3.950
3.950
2.990
3.110
770,356
-0.38(-10.89%)
Mar 19, 2024
3.960
4.070
3.380
3.490
484,980
-0.44(-11.20%)
Mar 18, 2024
4.210
4.320
3.600
3.930
232,743
-0.25(-5.98%)
Mar 15, 2024
3.980
4.240
3.980
4.180
71,495
+0.16(+3.98%)
Mar 14, 2024
4.570
4.710
3.950
4.020
206,963
-0.58(-12.61%)
Mar 13, 2024
4.690
5.010
4.590
4.600
127,197
-0.03(-0.65%)
Mar 12, 2024
4.540
4.880
4.540
4.630
81,495
+0.16(+3.58%)
Mar 11, 2024
4.900
5.040
4.450
4.470
122,956
-0.44(-8.96%)
Mar 08, 2024
4.940
5.186
4.860
4.910
47,291
+0.03(+0.61%)
Mar 07, 2024
4.770
5.100
4.770
4.880
51,272
+0.05(+1.04%)
Mar 06, 2024
4.870
4.979
4.660
4.830
84,886
-0.09(-1.83%)
Mar 05, 2024
5.190
5.300
4.920
4.920
80,328
-0.36(-6.82%)
Mar 04, 2024
5.290
5.570
5.191
5.280
128,233
+0.00(+0.00%)
Mar 01, 2024
5.060
5.420
4.750
5.280
140,325
+0.24(+4.76%)
Feb 29, 2024
5.050
5.190
5.010
5.040
69,530
-0.01(-0.20%)
Feb 28, 2024
5.250
5.250
5.010
5.050
100,453
-0.25(-4.72%)
Feb 27, 2024
5.400
5.420
5.110
5.300
133,063
-0.13(-2.39%)
Feb 26, 2024
5.300
5.450
5.150
5.430
66,053
+0.01(+0.18%)
Feb 23, 2024
5.380
5.490
5.210
5.420
92,464
-0.06(-1.09%)
Feb 22, 2024
5.500
5.612
5.201
5.480
95,038
-0.07(-1.26%)
Feb 21, 2024
5.450
5.660
5.080
5.550
135,620
+0.03(+0.54%)
Feb 20, 2024
5.370
5.560
5.150
5.520
142,494
+0.07(+1.28%)
Feb 16, 2024
6.000
6.000
5.400
5.450
347,350
-0.94(-14.71%)
Feb 15, 2024
6.200
6.950
5.909
6.390
556,040
+0.16(+2.57%)
Feb 14, 2024
6.250
6.740
6.007
6.230
362,913
-0.01(-0.16%)
Feb 13, 2024
6.250
6.776
5.520
6.240
525,894
-0.25(-3.85%)
Feb 12, 2024
6.240
6.950
5.200
6.490
5,272,369
+1.60(+32.72%)
Feb 09, 2024
4.370
4.940
4.293
4.890
162,185
+0.60(+13.99%)
Feb 08, 2024
4.250
4.368
4.166
4.290
36,128
+0.03(+0.70%)
Feb 07, 2024
4.500
4.543
4.130
4.260
87,038
-0.17(-3.84%)
Feb 06, 2024
4.330
4.460
4.200
4.430
43,469
+0.11(+2.55%)
Feb 05, 2024
4.650
4.720
4.210
4.320
86,972
-0.44(-9.24%)
Feb 02, 2024
4.910
4.997
4.520
4.760
49,388
-0.13(-2.66%)
Feb 01, 2024
4.400
4.930
4.370
4.890
141,551
+0.39(+8.67%)
Jan 31, 2024
4.440
4.657
4.390
4.500
76,567
+0.13(+2.97%)
Jan 30, 2024
4.520
4.628
4.350
4.370
49,371
-0.18(-3.96%)
Jan 29, 2024
4.280
4.550
4.150
4.550
100,804
+0.33(+7.82%)
Jan 26, 2024
4.040
4.260
4.040
4.220
63,420
+0.11(+2.68%)
Jan 25, 2024
3.900
4.150
3.810
4.110
101,126
+0.29(+7.59%)
Jan 24, 2024
4.310
4.318
3.810
3.820
172,506
-0.45(-10.54%)
Jan 23, 2024
4.500
4.500
4.200
4.270
75,923
-0.16(-3.61%)
Jan 22, 2024
4.190
4.660
4.170
4.430
79,603
+0.03(+0.68%)
Jan 19, 2024
4.510
4.600
4.270
4.400
69,333
-0.10(-2.22%)
Jan 18, 2024
4.260
4.541
4.260
4.500
112,052
+0.20(+4.65%)
Jan 17, 2024
4.100
4.670
4.010
4.300
298,121
+0.27(+6.70%)
Jan 16, 2024
4.160
4.182
4.000
4.030
100,026
-0.13(-3.12%)
Jan 12, 2024
4.680
4.731
4.150
4.160
172,079
-0.52(-11.11%)
Jan 11, 2024
5.150
5.270
4.620
4.680
193,583
-0.48(-9.21%)
Jan 10, 2024
5.230
5.380
5.064
5.155
112,888
-0.05(-1.06%)
Jan 09, 2024
5.800
5.800
5.070
5.210
256,643
-0.48(-8.44%)
Jan 08, 2024
5.800
5.800
5.420
5.690
233,456
-0.11(-1.90%)
Jan 05, 2024
5.680
6.400
5.550
5.800
539,717
+0.29(+5.36%)
Jan 04, 2024
6.060
6.060
5.480
5.505
236,091
-0.62(-10.20%)
Jan 03, 2024
5.500
6.350
5.450
6.130
621,955
+0.72(+13.31%)
Jan 02, 2024
6.240
6.270
5.360
5.410
401,464
-0.87(-13.78%)
Dec 29, 2023
7.180
7.721
6.100
6.275
843,707
-1.17(-15.77%)
Dec 28, 2023
5.100
8.380
5.100
7.450
3,578,342
+2.29(+44.38%)
Dec 27, 2023
4.830
5.226
4.830
5.160
167,366
+0.29(+5.95%)
Dec 26, 2023
5.190
5.190
4.760
4.870
192,948
-0.35(-6.70%)
Dec 22, 2023
4.860
5.250
4.860
5.220
197,063
+0.40(+8.30%)
Dec 21, 2023
5.460
5.550
4.720
4.820
337,686
-0.48(-9.06%)
Dec 20, 2023
5.140
5.800
4.700
5.300
1,320,313
+0.49(+10.19%)
Dec 19, 2023
3.910
4.880
3.820
4.810
592,753
+0.90(+23.02%)
Dec 18, 2023
3.750
3.940
3.680
3.910
187,712
+0.15(+3.99%)
Dec 15, 2023
3.730
3.816
3.600
3.760
178,779
+0.09(+2.45%)
Dec 14, 2023
3.730
3.860
3.600
3.670
148,828
+0.01(+0.27%)
Dec 13, 2023
3.630
3.700
3.463
3.660
132,157
-0.01(-0.27%)
Dec 12, 2023
3.760
3.820
3.620
3.670
89,601
-0.17(-4.43%)
Dec 11, 2023
3.800
3.883
3.660
3.840
107,581
+0.08(+2.13%)
Dec 08, 2023
3.680
3.770
3.580
3.760
119,139
+0.06(+1.62%)
Dec 07, 2023
3.790
3.850
3.680
3.700
89,361
-0.06(-1.60%)
Dec 06, 2023
3.820
3.960
3.740
3.760
166,458
+0.02(+0.53%)
Dec 05, 2023
4.130
4.152
3.670
3.740
284,927
-0.47(-11.16%)
Dec 04, 2023
3.790
4.370
3.790
4.210
323,953
+0.31(+7.95%)
Dec 01, 2023
3.510
3.919
3.440
3.900
275,114
+0.36(+10.17%)
Nov 30, 2023
3.710
3.836
3.530
3.540
251,665
-0.10(-2.75%)
Nov 29, 2023
3.630
3.807
3.360
3.640
300,250
-0.06(-1.62%)
Nov 28, 2023
3.880
3.880
3.620
3.700
219,416
-0.14(-3.65%)
Nov 27, 2023
3.920
4.050
3.714
3.840
336,877
-0.25(-6.11%)
Nov 24, 2023
3.960
4.160
3.850
4.090
121,343
+0.15(+3.81%)
Nov 22, 2023
3.840
4.330
3.800
3.940
351,378
+0.14(+3.68%)
Nov 21, 2023
3.940
3.970
3.760
3.800
168,514
-0.15(-3.80%)
Nov 20, 2023
3.860
4.090
3.790
3.950
204,391
+0.05(+1.28%)
Nov 17, 2023
4.260
4.260
3.820
3.900
335,147
-0.32(-7.58%)
Nov 16, 2023
4.410
4.440
4.180
4.220
194,873
-0.11(-2.54%)
Nov 15, 2023
4.400
4.730
4.310
4.330
289,835
-0.13(-2.91%)
Nov 14, 2023
4.240
4.537
4.135
4.460
357,505
+0.24(+5.69%)
Nov 13, 2023
4.680
4.712
4.220
4.220
313,454
-0.50(-10.59%)
Nov 10, 2023
5.250
5.250
4.700
4.720
407,374
-0.58(-10.94%)
Nov 09, 2023
5.490
5.680
5.200
5.300
306,580
-0.32(-5.69%)
Nov 08, 2023
5.470
5.680
5.150
5.620
319,752
+0.19(+3.50%)
Nov 07, 2023
5.280
5.750
5.150
5.430
371,445
+0.08(+1.50%)
Nov 06, 2023
5.420
5.471
5.160
5.350
344,803
-0.06(-1.11%)
Nov 03, 2023
5.840
5.840
5.350
5.410
448,919
-0.47(-7.99%)
Nov 02, 2023
6.040
6.071
5.630
5.880
300,316
-0.05(-0.84%)
Nov 01, 2023
5.950
6.540
5.740
5.930
794,578
+0.02(+0.34%)
Oct 31, 2023
5.380
6.150
5.210
5.910
645,011
+0.56(+10.47%)
Oct 30, 2023
5.510
5.516
5.160
5.350
259,344
-0.14(-2.55%)
Oct 27, 2023
5.660
5.721
5.260
5.490
282,892
-0.12(-2.14%)
Oct 26, 2023
5.900
5.949
5.423
5.610
319,740
-0.44(-7.27%)
Oct 25, 2023
5.700
6.430
5.630
6.050
730,067
+0.34(+6.05%)
Oct 24, 2023
5.160
5.740
5.120
5.705
660,792
+0.50(+9.50%)
Oct 23, 2023
5.410
5.410
5.066
5.210
516,640
-0.24(-4.40%)
Oct 20, 2023
5.690
6.440
5.395
5.450
1,250,027
-0.21(-3.80%)
Oct 19, 2023
6.610
6.610
5.640
5.665
1,051,394
-1.07(-15.82%)
Oct 18, 2023
7.450
7.450
6.640
6.730
830,068
-0.82(-10.86%)
Oct 17, 2023
7.060
8.650
7.000
7.550
2,101,047
+0.30(+4.14%)
Oct 16, 2023
8.230
8.061
6.640
7.250
1,339,159
-0.95(-11.59%)
Oct 13, 2023
10.32
10.46
6.810
8.200
2,485,480
+8.03(+4612.64%)
Oct 12, 2023
0.1848
0.2300
0.1650
0.1740
235,397,648
-0.14(-43.87%)
Oct 11, 2023
0.2881
0.3150
0.2662
0.3100
59,992,080
+0.02(+6.90%)
Oct 10, 2023
0.2847
0.3041
0.2700
0.2900
49,689,720
+0.01(+3.61%)
Oct 09, 2023
0.2845
0.3320
0.2710
0.2799
119,391,560
+0.02(+6.51%)
Oct 06, 2023
0.2240
0.2648
0.2175
0.2628
136,597,472
+0.07(+35.67%)
Oct 05, 2023
0.1965
0.2029
0.1837
0.1937
32,078,080
-0.01(-4.39%)
Oct 04, 2023
0.2030
0.2132
0.2002
0.2026
19,530,608
-0.02(-7.11%)
Oct 03, 2023
0.2224
0.2230
0.2077
0.2181
30,130,536
-0.01(-5.99%)
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
.