T2 Biosystems Inc (TTOO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -6.92640692641 | 2.31 | 2.66 | 2.15 | 283718 | 2.30295126 | CS |
| 4 | -1.28 | -37.3177842566 | 3.43 | 3.8 | 2.15 | 192546 | 2.79030883 | CS |
| 12 | -3.23 | -60.0371747212 | 5.38 | 6 | 2.15 | 161439 | 3.71643921 | CS |
| 26 | -1.81 | -45.7070707071 | 3.96 | 6.8 | 2.15 | 254549 | 4.01639756 | CS |
| 52 | -37.85 | -94.625 | 40 | 40 | 2.15 | 6127800 | 23.27509744 | CS |
| 156 | -4947.85 | -99.9565656566 | 4950 | 5400 | 2.15 | 17196490 | 260.12353557 | CS |
| 260 | -12347.85 | -99.9825910931 | 12350 | 18950 | 2.15 | 13064127 | 1694.82472639 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 2.15 | -0.1 | -4.44 | 2.21 | 2.27 | 2.15 | 271130 |
| 1726612500 | 2.25 | -0.06 | -2.60 | 2.43 | 2.48 | 2.24 | 425958 |
| 1726526100 | 2.31 | -0.22 | -8.70 | 2.63 | 2.66 | 2.3 | 315393 |
| 1726266900 | 2.5299999 | 0.14 | 5.86 | 2.43 | 2.5299999 | 2.38 | 188930 |
| 1726180500 | 2.39 | 0.09 | 3.91 | 2.31 | 2.45 | 2.2799999 | 217180 |
| 1726094100 | 2.3 | -0.2 | -8.00 | 2.52 | 2.5299999 | 2.2799999 | 241523 |
| 1726007700 | 2.5 | -0.18 | -6.72 | 2.73 | 2.7599 | 2.49 | 211953 |
| 1725921300 | 2.68 | -0.27 | -9.15 | 3 | 3 | 2.65 | 196964 |
| 1725662100 | 2.95 | -0.14 | -4.53 | 3.072 | 3.1587 | 2.9006 | 90045 |
| 1725575700 | 3.09 | 0.18 | 6.19 | 2.935 | 3.12 | 2.92 | 81669 |
| 1725489300 | 2.91 | -0.01 | -0.34 | 2.91 | 3.05 | 2.86 | 82711 |
| 1725402900 | 2.92 | -0.27 | -8.46 | 3.1001 | 3.19 | 2.9 | 151368 |
| 1725057300 | 3.19 | -0.21 | -6.18 | 3.42 | 3.42 | 3.072 | 164290 |
| 1724970900 | 3.4 | 0.04 | 1.19 | 3.37 | 3.49 | 3.35 | 100352 |
| 1724884500 | 3.36 | -0.36 | -9.68 | 3.75 | 3.8 | 3.34 | 222875 |
| 1724798100 | 3.72 | 0.21 | 5.98 | 3.5 | 3.79 | 3.435 | 336902 |
| 1724711700 | 3.51 | 0 | 0.00 | 3.5 | 3.54 | 3.38 | 125192 |
| 1724452500 | 3.51 | 0.01 | 0.29 | 3.51 | 3.68 | 3.46 | 150352 |
| 1724366100 | 3.5 | 0.07 | 2.04 | 3.43 | 3.5899 | 3.42 | 83578 |
| 1724279700 | 3.43 | -0.05 | -1.44 | 3.44 | 3.56 | 3.39 | 123656 |
| 1724193300 | 3.48 | -0.21 | -5.69 | 3.66 | 3.69 | 3.3501 | 238535 |
| 1724106900 | 3.69 | -0.05 | -1.34 | 3.74 | 4.04 | 3.2599999 | 1360025 |
| 1723847700 | 3.74 | 0.19 | 5.20 | 3.6593 | 3.84 | 3.64 | 455873 |
| 1723761300 | 3.555 | -0.12 | -3.13 | 3.77 | 3.8 | 3.5 | 168136 |
| 1723674900 | 3.67 | -0.05 | -1.34 | 3.78 | 3.88 | 3.61 | 270302 |
| 1723588500 | 3.72 | -0.02 | -0.53 | 3.8 | 3.9 | 3.72 | 60639 |
| 1723502100 | 3.74 | -0.15 | -3.86 | 3.92 | 4.0828 | 3.71 | 95900 |
| 1723242900 | 3.89 | -0.04 | -1.02 | 3.93 | 4.17 | 3.89 | 41243 |
| 1723156500 | 3.93 | -0.07 | -1.75 | 4 | 4.0984 | 3.85 | 70463 |
| 1723070100 | 4 | -0.19 | -4.53 | 4.2699999 | 4.33 | 3.86 | 105616 |
| 1722983700 | 4.19 | -0.28 | -6.26 | 4.57 | 4.57 | 4.116 | 131138 |
| 1722897300 | 4.47 | -0.42 | -8.59 | 4.63 | 4.71 | 4.18 | 120390 |
| 1722638100 | 4.89 | -0.14 | -2.78 | 4.89 | 4.9 | 4.62 | 83109 |
| 1722551700 | 5.03 | 0.15 | 3.07 | 4.99 | 5.29 | 4.8601 | 134973 |
| 1722465300 | 4.88 | -0.01 | -0.20 | 4.91 | 5.1 | 4.7063 | 96111 |
| 1722378900 | 4.89 | 0.15 | 3.16 | 4.83 | 5.22 | 4.61 | 238586 |
| 1722292500 | 4.74 | -0.35 | -6.88 | 5.14 | 5.14 | 4.7 | 237993 |
| 1722033300 | 5.09 | 0.26 | 5.38 | 4.82 | 5.14 | 4.75 | 78415 |
| 1721946900 | 4.83 | 0.14 | 2.99 | 4.7 | 4.86 | 4.55 | 61280 |
| 1721860500 | 4.69 | -0.31 | -6.20 | 4.91 | 4.91 | 4.57 | 61522 |
| 1721774100 | 5 | 0.05 | 1.01 | 5.05 | 5.09 | 4.87 | 40288 |
| 1721687700 | 4.95 | -0.12 | -2.37 | 5.4 | 5.4 | 4.83 | 102700 |
| 1721428500 | 5.07 | -0.1 | -1.93 | 5.23 | 5.28 | 4.84 | 65984 |
| 1721342100 | 5.17 | -0.41 | -7.35 | 5.49 | 5.82 | 5.11 | 139262 |
| 1721255700 | 5.58 | -0.22 | -3.79 | 5.82 | 6 | 5.44 | 45720 |
| 1721169300 | 5.8 | 0.2 | 3.57 | 5.59 | 5.85 | 5.53 | 106162 |
| 1721082900 | 5.6 | 0.11 | 2.00 | 5.6 | 5.7462 | 5.45 | 88921 |
| 1720823700 | 5.49 | 0.52 | 10.46 | 5 | 5.58 | 5 | 158625 |
| 1720737300 | 4.97 | 0.04 | 0.81 | 5 | 5.0946 | 4.9 | 35298 |
| 1720650900 | 4.93 | 0.09 | 1.86 | 4.78 | 5.1 | 4.78 | 59020 |
| 1720564500 | 4.84 | -0.04 | -0.82 | 4.83 | 5 | 4.71 | 51676 |
| 1720478100 | 4.88 | 0.14 | 2.95 | 4.79 | 5.2 | 4.723 | 110641 |
| 1720218900 | 4.74 | -0.31 | -6.14 | 5.05 | 5.1926 | 4.65 | 112230 |
| 1720040640 | 5.05 | -0.03 | -0.59 | 5.09 | 5.4 | 5.05 | 42237 |
| 1719959700 | 5.08 | -0.3 | -5.58 | 5.37 | 5.5199999 | 5.0599999 | 93695 |
| 1719873300 | 5.38 | 0.04 | 0.75 | 5.44 | 5.5199 | 5.29 | 42557 |
| 1719614100 | 5.34 | -0.09 | -1.66 | 5.48 | 5.5401 | 5.2 | 93023 |
| 1719527700 | 5.43 | 0.07 | 1.31 | 5.38 | 5.65 | 5.0500999 | 83158 |
| 1719441300 | 5.36 | -0.59 | -9.92 | 6.0199999 | 6.37 | 5.25 | 146269 |
| 1719354900 | 5.95 | -0.6 | -9.16 | 6.49 | 6.7299 | 5.95 | 191050 |
| 1719268500 | 6.55 | 0.62 | 10.46 | 5.95 | 6.8 | 5.94 | 316089 |
| 1719009300 | 5.93 | 0.17 | 2.95 | 5.74 | 6.07 | 5.5167 | 720690 |
| 1718922900 | 5.76 | 0.45 | 8.47 | 5.48 | 6.37 | 5.3099999 | 405028 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
