TTOO

T2 Biosystems Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
T2 Biosystems Inc TTOO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.03 -2.97% 0.98 20:00:00
Open Price Low Price High Price Close Price Prev Close
1.01 0.9701 1.01 0.9781 1.01
more quote information »

TTOO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.99451.030.9120.96817971,822,908-0.0145-1.46%
1 Month0.941.120.85361.024,913,7000.044.26%
3 Months1.181.230.85361.043,622,028-0.20-16.95%
6 Months1.721.740.85361.193,962,309-0.74-43.02%
1 Year1.163.790.85361.815,950,402-0.18-15.52%
3 Years6.287.700.2351.445,083,366-5.30-84.39%
5 Years7.799.980.2351.623,184,862-6.81-87.42%

TTOO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 0.9781 -0.0319 -3.16% 1.01 1.01 0.9701 1,397,547
Sep 23 2021 1.01 0.03 2.88% 0.9684 1.01 0.96 1,134,249
Sep 22 2021 0.9817 0.0317 3.34% 0.94 1.01 0.912 2,091,643
Sep 21 2021 0.95 0.02 2.15% 0.93 0.9786 0.9205 1,452,653
Sep 20 2021 0.93 -0.07 -7.0% 0.99 1.00 0.92 2,720,861
Sep 17 2021 1.00 0.00 0.0% 0.9945 1.03 0.9725 1,715,136
Sep 16 2021 1.00 -0.04 -3.85% 1.02 1.05 0.9857 3,645,947
Sep 15 2021 1.04 -0.03 -2.8% 1.08 1.09 1.01 3,846,819
Sep 14 2021 1.07 0.08 8.14% 0.9855 1.07 0.9768 7,697,896
Sep 13 2021 0.9895 -0.0805 -7.52% 1.03 1.03 0.923 7,487,476
Sep 10 2021 1.07 0.20 23.47% 1.07 1.12 1.00 45,635,356
Sep 09 2021 0.8666 0.0066 0.77% 0.858 0.888 0.8536 4,020,158
Sep 08 2021 0.86 -0.0281 -3.16% 0.89 0.8949 0.855 1,647,930
Sep 07 2021 0.8881 -0.0338 -3.67% 0.9152 0.9361 0.8816 2,054,630
Sep 03 2021 0.9219 0.0009 0.1% 0.92 0.9389 0.9189 1,002,655
Sep 02 2021 0.921 -0.0039 -0.42% 0.93 0.9399 0.92 1,270,501
Sep 01 2021 0.9249 -0.0096 -1.03% 0.94 0.949 0.915 2,261,362
Aug 31 2021 0.9345 -0.0072 -0.76% 0.9492 0.95 0.922 1,336,141
Aug 30 2021 0.9417 -0.0083 -0.87% 0.959 0.9667 0.93 1,039,554
Aug 27 2021 0.95 0.0098 1.04% 0.94 0.9589 0.93 1,299,337
Aug 26 2021 0.9402 -0.0098 -1.03% 0.95 0.9708 0.94 1,075,958
Aug 25 2021 0.95 0.0136 1.45% 0.9558 0.975 0.936 1,211,701
See More Historical Prices »


Your Recent History
NASDAQ
TTOO
T2 Biosyst..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.