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
)
5.100
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 22, 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 (%)
Jul 22, 2024
5.400
5.400
4.830
5.100
108,785
+0.03(+0.59%)
Jul 19, 2024
5.180
5.280
4.840
5.070
77,497
-0.10(-1.93%)
Jul 18, 2024
5.490
5.820
5.110
5.170
139,262
-0.41(-7.35%)
Jul 17, 2024
5.710
6.000
5.440
5.580
47,333
-0.22(-3.79%)
Jul 16, 2024
5.590
5.850
5.530
5.800
106,163
+0.20(+3.57%)
Jul 15, 2024
5.600
5.746
5.450
5.600
88,921
+0.11(+2.00%)
Jul 12, 2024
5.060
5.580
5.000
5.490
158,992
+0.52(+10.46%)
Jul 11, 2024
5.000
5.095
4.900
4.970
36,146
+0.04(+0.81%)
Jul 10, 2024
4.780
5.100
4.780
4.930
59,020
+0.09(+1.86%)
Jul 09, 2024
4.830
5.000
4.710
4.840
51,779
-0.04(-0.82%)
Jul 08, 2024
4.790
5.200
4.723
4.880
110,641
+0.14(+2.95%)
Jul 05, 2024
5.050
5.193
4.650
4.740
112,298
-0.31(-6.14%)
Jul 03, 2024
5.090
5.400
5.050
5.050
42,237
-0.03(-0.59%)
Jul 02, 2024
5.370
5.520
5.060
5.080
93,707
-0.30(-5.58%)
Jul 01, 2024
5.440
5.520
5.290
5.380
42,557
+0.04(+0.75%)
Jun 28, 2024
5.480
5.540
5.200
5.340
93,035
-0.09(-1.66%)
Jun 27, 2024
5.380
5.650
5.050
5.430
83,178
+0.07(+1.31%)
Jun 26, 2024
6.020
6.370
5.250
5.360
146,279
-0.59(-9.92%)
Jun 25, 2024
6.490
6.730
5.950
5.950
191,150
-0.60(-9.16%)
Jun 24, 2024
5.950
6.800
5.940
6.550
316,289
+0.62(+10.46%)
Jun 21, 2024
5.740
6.070
5.517
5.930
721,962
+0.17(+2.95%)
Jun 20, 2024
5.480
6.370
5.310
5.760
405,258
+0.45(+8.47%)
Jun 18, 2024
5.310
5.500
5.060
5.310
90,855
+0.18(+3.51%)
Jun 17, 2024
5.110
5.390
4.980
5.130
103,143
+0.02(+0.39%)
Jun 14, 2024
4.680
5.435
4.680
5.110
128,764
+0.31(+6.46%)
Jun 13, 2024
4.760
4.940
4.560
4.800
64,145
+0.01(+0.21%)
Jun 12, 2024
4.800
4.930
4.510
4.790
74,345
+0.10(+2.13%)
Jun 11, 2024
4.360
4.780
4.359
4.690
132,141
+0.27(+6.11%)
Jun 10, 2024
4.330
4.630
4.210
4.420
91,535
+0.13(+3.03%)
Jun 07, 2024
4.480
4.660
4.250
4.290
129,086
-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%)
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
.