T2 Biosystems Inc (TTOO)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0899 | -5.87581699346 | 1.53 | 1.55 | 1.34 | 290677 | 1.41208683 | CS |
| 4 | -0.7699 | -34.8371040724 | 2.21 | 2.28 | 1.34 | 274627 | 1.63887775 | CS |
| 12 | -3.6999 | -71.9824902724 | 5.14 | 5.29 | 1.34 | 233419 | 2.64657757 | CS |
| 26 | -1.5599 | -51.9966666667 | 3 | 6.8 | 1.34 | 263191 | 3.74299671 | CS |
| 52 | -3.9699 | -73.3807763401 | 5.41 | 8.3799 | 1.34 | 287019 | 4.52697579 | CS |
| 156 | -4160.0599 | -99.9653946894 | 4161.5 | 4800 | 1.34 | 17171069 | 245.95250027 | CS |
| 260 | -12598.5599 | -99.9885706349 | 12600 | 18950 | 1.34 | 13076209 | 1682.40663608 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729290900 | 1.4 | 0.04 | 2.94 | 1.4 | 1.41 | 1.34 | 294270 |
| 1729204500 | 1.36 | -0.04 | -2.86 | 1.41 | 1.48 | 1.36 | 253215 |
| 1729118100 | 1.4 | -0.04 | -2.78 | 1.44 | 1.445 | 1.3799999 | 419469 |
| 1729031700 | 1.44 | -0.03 | -2.04 | 1.48 | 1.5098 | 1.43 | 211829 |
| 1728945300 | 1.47 | -0.01 | -0.68 | 1.53 | 1.55 | 1.46 | 274604 |
| 1728686100 | 1.48 | -0.02 | -1.33 | 1.5 | 1.5 | 1.3799999 | 253454 |
| 1728599700 | 1.5 | -0.12 | -7.41 | 1.6299999 | 1.66 | 1.485 | 464309 |
| 1728513300 | 1.62 | 0.05 | 3.18 | 1.6 | 1.7 | 1.5623 | 546116 |
| 1728426900 | 1.57 | -0.06 | -3.68 | 1.66 | 1.71 | 1.54 | 331775 |
| 1728340500 | 1.6299999 | -0.19 | -10.44 | 1.83 | 1.91 | 1.62 | 1162047 |
| 1728081300 | 1.82 | 0 | 0.00 | 1.82 | 1.84 | 1.78 | 85429 |
| 1727994900 | 1.82 | -0.06 | -3.19 | 1.87 | 1.88 | 1.79 | 65417 |
| 1727908500 | 1.88 | 0.02 | 1.08 | 1.85 | 1.88 | 1.7906 | 176300 |
| 1727822100 | 1.86 | -0.11 | -5.58 | 1.99 | 1.9998 | 1.84 | 159458 |
| 1727735700 | 1.97 | -0.03 | -1.50 | 1.97 | 2.04 | 1.95 | 85590 |
| 1727476500 | 2 | 0.02 | 1.01 | 1.98 | 2.08 | 1.98 | 119002 |
| 1727390100 | 1.98 | -0.03 | -1.49 | 2 | 2.11 | 1.9413 | 187320 |
| 1727303700 | 2.0099999 | -0.04 | -1.95 | 2.06 | 2.1 | 1.939 | 180582 |
| 1727217300 | 2.05 | -0.01 | -0.49 | 2.09 | 2.13 | 2.02 | 190219 |
| 1727130900 | 2.06 | -0.13 | -5.94 | 2.21 | 2.2799999 | 2.06 | 201999 |
| 1726871700 | 2.19 | -0.01 | -0.45 | 2.21 | 2.2799 | 2.15 | 374621 |
| 1726785300 | 2.2 | 0.05 | 2.33 | 2.2 | 2.31 | 2.16 | 219010 |
| 1726698900 | 2.15 | -0.1 | -4.44 | 2.21 | 2.27 | 2.15 | 294474 |
| 1726612500 | 2.25 | -0.06 | -2.60 | 2.43 | 2.5 | 2.24 | 476771 |
| 1726526100 | 2.31 | -0.22 | -8.70 | 2.63 | 2.66 | 2.3 | 325260 |
| 1726266900 | 2.5299999 | 0.14 | 5.86 | 2.43 | 2.5299999 | 2.38 | 193554 |
| 1726180500 | 2.39 | 0.09 | 3.91 | 2.34 | 2.45 | 2.2799999 | 222644 |
| 1726094100 | 2.3 | -0.2 | -8.00 | 2.52 | 2.5299999 | 2.2799999 | 241523 |
| 1726007700 | 2.5 | -0.18 | -6.72 | 2.79 | 2.8394 | 2.49 | 225387 |
| 1725921300 | 2.68 | -0.27 | -9.15 | 3 | 3 | 2.65 | 196964 |
| 1725662100 | 2.95 | -0.14 | -4.53 | 3.08 | 3.1587 | 2.9006 | 90261 |
| 1725575700 | 3.09 | 0.18 | 6.19 | 2.93 | 3.12 | 2.92 | 81878 |
| 1725489300 | 2.91 | -0.01 | -0.34 | 2.91 | 3.05 | 2.86 | 82711 |
| 1725402900 | 2.92 | -0.27 | -8.46 | 3.19 | 3.19 | 2.9 | 154613 |
| 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 | 3.6 | 3.84 | 3.6 | 462734 |
| 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 | 3.79 | 3.915 | 3.72 | 67481 |
| 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 | 4.6 | 4.71 | 4.18 | 129680 |
| 1722638100 | 4.89 | -0.14 | -2.78 | 4.89 | 4.9 | 4.62 | 83152 |
| 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 | 4.72 | 4.86 | 4.55 | 62595 |
| 1721860500 | 4.69 | -0.31 | -6.20 | 4.93 | 4.93 | 4.57 | 62942 |
| 1721774100 | 5 | -0.1 | -1.96 | 5.05 | 5.09 | 4.87 | 40288 |
| 1721687700 | 5.1 | 0.03 | 0.59 | 5.4 | 5.4 | 4.83 | 108444 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
