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
)
5.640
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 30, 2015
795.00
795.00
764.00
773.50
1,717
-19.50(-2.46%)
Apr 29, 2015
799.50
821.50
787.50
793.00
2,056
-15.00(-1.86%)
Apr 28, 2015
825.50
827.50
790.00
808.00
947
-21.50(-2.59%)
Apr 27, 2015
845.00
862.50
823.50
829.50
1,693
-16.50(-1.95%)
Apr 24, 2015
878.00
887.90
838.00
846.00
759
-28.00(-3.20%)
Apr 23, 2015
825.00
882.50
797.00
874.00
2,191
+69.00(+8.57%)
Apr 22, 2015
859.00
895.70
792.50
805.00
3,176
-57.50(-6.67%)
Apr 21, 2015
881.00
900.00
857.75
862.50
1,511
-16.00(-1.82%)
Apr 20, 2015
951.00
960.30
854.50
878.50
4,583
-69.00(-7.28%)
Apr 17, 2015
958.50
965.90
915.25
947.50
1,703
-18.50(-1.92%)
Apr 16, 2015
975.50
987.00
950.00
966.00
1,064
-8.50(-0.87%)
Apr 15, 2015
960.50
994.90
897.00
974.50
1,287
+21.00(+2.20%)
Apr 14, 2015
959.50
985.70
943.00
953.50
826
-9.00(-0.94%)
Apr 13, 2015
938.00
970.50
929.50
962.50
2,204
+30.50(+3.27%)
Apr 10, 2015
956.50
962.50
925.00
932.00
1,522
-17.50(-1.84%)
Apr 09, 2015
920.50
950.00
913.50
949.50
2,290
+26.50(+2.87%)
Apr 08, 2015
896.00
923.50
867.00
923.00
3,139
+60.50(+7.01%)
Apr 07, 2015
885.00
887.00
845.00
862.50
1,026
-20.00(-2.27%)
Apr 06, 2015
844.00
887.00
837.00
882.50
1,740
+38.50(+4.56%)
Apr 02, 2015
823.00
844.00
844.00
844.00
1,698
+34.00(+4.20%)
Apr 01, 2015
780.00
837.40
770.50
810.00
2,342
+34.00(+4.38%)
Mar 31, 2015
793.50
799.70
772.00
776.00
1,746
-13.50(-1.71%)
Mar 30, 2015
791.00
810.00
788.00
789.50
1,185
-9.50(-1.19%)
Mar 27, 2015
787.50
808.50
783.00
799.00
1,332
+16.00(+2.04%)
Mar 26, 2015
800.00
800.00
775.30
783.00
2,031
-17.50(-2.19%)
Mar 25, 2015
834.50
839.00
787.50
800.50
2,615
-34.50(-4.13%)
Mar 24, 2015
828.00
849.50
826.00
835.00
1,270
+8.50(+1.03%)
Mar 23, 2015
834.50
837.50
812.50
826.50
1,538
-12.00(-1.43%)
Mar 20, 2015
837.50
847.50
813.50
838.50
3,077
-9.50(-1.12%)
Mar 19, 2015
837.50
855.50
827.50
848.00
3,608
+12.50(+1.50%)
Mar 18, 2015
850.00
868.40
815.00
835.50
6,976
+38.50(+4.83%)
Mar 17, 2015
787.50
822.79
775.00
797.00
7,683
+45.00(+5.98%)
Mar 16, 2015
750.00
765.25
738.50
752.00
3,865
+1.50(+0.20%)
Mar 13, 2015
750.00
754.50
746.04
750.50
1,511
+1.50(+0.20%)
Mar 12, 2015
766.00
768.50
741.50
749.00
3,890
-14.50(-1.90%)
Mar 11, 2015
761.00
780.50
750.50
763.50
2,236
+8.00(+1.06%)
Mar 10, 2015
775.00
775.25
744.00
755.50
2,267
-22.50(-2.89%)
Mar 09, 2015
757.00
782.50
750.00
778.00
1,403
+23.50(+3.11%)
Mar 06, 2015
753.50
767.50
745.00
754.50
2,221
-2.00(-0.26%)
Mar 05, 2015
750.50
787.90
740.00
756.50
2,754
+3.50(+0.46%)
Mar 04, 2015
750.00
762.50
742.00
753.00
2,719
-7.00(-0.92%)
Mar 03, 2015
788.00
799.90
759.50
760.00
2,212
-28.00(-3.55%)
Mar 02, 2015
804.50
829.00
735.50
788.00
5,350
-41.00(-4.95%)
Feb 27, 2015
832.50
838.50
825.00
829.00
962
-8.00(-0.96%)
Feb 26, 2015
842.50
845.00
835.00
837.00
739
-4.00(-0.48%)
Feb 25, 2015
848.50
858.50
830.00
841.00
2,438
-5.50(-0.65%)
Feb 24, 2015
825.00
847.50
825.00
846.50
3,479
+21.00(+2.54%)
Feb 23, 2015
877.50
877.50
825.00
825.50
3,209
-50.50(-5.76%)
Feb 20, 2015
935.50
935.50
856.50
876.00
2,040
-56.50(-6.06%)
Feb 19, 2015
964.50
1000
925.00
932.50
1,916
-59.50(-6.00%)
Feb 18, 2015
987.50
1025
978.50
992.00
778
-8.50(-0.85%)
Feb 17, 2015
990.00
1000
989.00
1000
532
+3.00(+0.30%)
Feb 13, 2015
1008
997.50
997.50
997.50
1,052
-7.50(-0.75%)
Feb 12, 2015
987.50
1010
987.50
1005
366
+18.00(+1.82%)
Feb 11, 2015
985.00
992.50
959.50
987.00
785
+8.00(+0.82%)
Feb 10, 2015
1015
1023
975.00
979.00
609
-37.00(-3.64%)
Feb 09, 2015
1010
1035
1010
1016
423
-3.50(-0.34%)
Feb 06, 2015
1050
1052
1001
1020
1,787
-26.00(-2.49%)
Feb 05, 2015
977.50
1050
963.00
1046
1,354
+69.50(+7.12%)
Feb 04, 2015
1048
1050
960.00
976.00
1,056
-74.00(-7.05%)
Feb 03, 2015
1046
1111
1042
1050
2,526
-19.00(-1.78%)
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
.