Australia markets closed

T2 Biosystems, Inc. (TTOO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.3400+0.0100 (+0.75%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Oct 20201.30001.35001.23001.34001.34005,677,200
29 Oct 20201.31001.35001.26001.33001.33002,084,000
28 Oct 20201.35201.37001.27001.30001.30005,753,000
27 Oct 20201.35001.40001.32001.37001.37003,856,300
26 Oct 20201.32001.37001.30001.34001.34003,860,600
23 Oct 20201.33001.35001.30001.33001.33001,483,200
22 Oct 20201.33001.35001.30001.34001.34003,985,800
21 Oct 20201.30001.38801.29001.30001.30003,886,100
20 Oct 20201.33001.33701.30001.31001.31001,387,300
19 Oct 20201.32001.36001.30001.32001.32002,619,700
16 Oct 20201.33001.40001.31001.33001.33002,055,500
15 Oct 20201.32001.35001.29001.34001.34001,674,200
14 Oct 20201.35001.36001.32001.33001.33001,439,200
13 Oct 20201.33001.36001.30001.33001.33001,562,000
12 Oct 20201.38001.38001.35001.36001.36001,138,000
09 Oct 20201.38001.42001.36001.37001.37001,893,400
08 Oct 20201.36001.37001.32001.37001.37002,955,700
07 Oct 20201.29501.32001.28001.30001.30002,047,500
06 Oct 20201.32001.36201.26001.29001.29002,778,600
05 Oct 20201.31001.35001.29001.33001.33001,720,800
02 Oct 20201.22001.34001.22001.34001.34002,394,300
01 Oct 20201.35001.35001.29001.31001.31001,686,200
30 Sep 20201.38301.43001.29001.36001.36005,822,400
29 Sep 20201.28001.30001.26001.29001.29001,970,700
28 Sep 20201.25001.30001.21501.29001.29002,886,900
25 Sep 20201.15001.20001.14001.18001.18001,662,100
24 Sep 20201.16001.18001.06001.15001.15004,918,900
23 Sep 20201.23001.35001.18001.20001.20005,125,500
22 Sep 20201.22001.25001.22001.24001.24001,837,800
21 Sep 20201.23001.24001.20001.23001.23002,428,700
18 Sep 20201.23001.27001.22001.25001.25004,674,800
17 Sep 20201.24001.27001.20001.22001.22002,483,800
16 Sep 20201.26001.28501.25001.27001.27003,330,600
15 Sep 20201.30001.32501.25001.28001.28002,898,300
14 Sep 20201.35001.36001.28201.31001.31002,461,000
11 Sep 20201.32001.38001.32001.32001.32002,833,700
10 Sep 20201.27001.34801.27001.31001.31002,378,000
09 Sep 20201.28001.30001.25001.27001.27002,857,300
08 Sep 20201.20901.28001.18001.26001.26004,513,800
04 Sep 20201.29001.30001.13001.26001.26007,640,800
03 Sep 20201.33001.38001.20001.29001.290014,163,000
02 Sep 20201.53001.55001.33001.42001.420013,353,000
01 Sep 20201.79001.81001.56001.57001.570029,419,600
31 Aug 20201.55001.59001.50001.56001.560015,872,300
28 Aug 20201.50001.55001.49001.55001.55004,047,900
27 Aug 20201.48001.58001.47001.54001.54009,070,300
26 Aug 20201.48001.54001.47001.52001.52004,929,600
25 Aug 20201.52001.53001.46001.52001.52005,481,000
24 Aug 20201.67001.67001.46001.55001.550017,304,700
21 Aug 20201.53001.54001.45001.45001.45004,832,600
20 Aug 20201.57001.60001.52001.54001.54004,323,700
19 Aug 20201.55001.64001.49001.58001.58005,936,300
18 Aug 20201.54001.57001.52001.54001.54003,592,900
17 Aug 20201.50001.59001.46001.53001.53005,386,900
14 Aug 20201.59001.62001.45001.48001.480011,335,000
13 Aug 20201.58001.69001.55001.59001.59007,698,000
12 Aug 20201.72701.74001.56001.59001.590016,511,700
11 Aug 20202.20002.20001.75001.87001.870032,439,600
10 Aug 20201.73002.14001.72002.10002.100040,357,600
07 Aug 20201.65001.73001.62001.70001.70006,424,800
06 Aug 20201.71001.71001.60001.65001.65005,923,400
05 Aug 20201.68001.75001.64001.69001.690013,199,800
04 Aug 20201.60001.61001.55001.55001.55005,546,400
03 Aug 20201.61001.68001.60001.62001.62005,350,700
31 Jul 20201.71501.73001.60001.66001.66009,693,600
30 Jul 20201.55001.65001.52001.63001.63007,214,700
29 Jul 20201.60001.63001.52001.59001.59007,442,700
28 Jul 20201.53001.62501.45001.59001.59008,793,000
27 Jul 20201.60701.62001.53001.53001.53006,499,300
24 Jul 20201.58001.66001.52001.62001.62007,222,000
23 Jul 20201.65001.71001.55001.61001.61009,183,000
22 Jul 20201.73001.73001.62001.66001.66009,085,600
21 Jul 20201.80001.81001.68001.74001.740010,933,900
20 Jul 20201.73001.83001.66001.83001.830011,543,000
17 Jul 20201.85001.89001.66001.70501.705020,442,700
16 Jul 20201.67001.90001.62001.85001.850032,097,200
15 Jul 20201.53001.60001.45001.58001.580011,572,600
14 Jul 20201.40001.64001.35001.62001.620031,985,200
13 Jul 20201.41001.42001.30001.33001.33008,033,100
10 Jul 20201.32001.46001.27001.38001.380010,675,100
09 Jul 20201.31001.34001.25001.34001.34007,810,100
08 Jul 20201.33001.34001.28001.32001.32008,073,400
07 Jul 20201.30001.34001.21001.33001.330012,308,800
06 Jul 20201.42001.42001.32001.34001.340011,812,200
02 Jul 20201.54001.56001.36001.40001.400031,959,500
01 Jul 20202.11002.31001.50001.52001.5200142,205,800
30 Jun 20201.30001.30001.23001.27001.270026,404,600
29 Jun 20201.32001.38001.25001.31001.31004,973,600
26 Jun 20201.44001.45001.25001.27001.27006,321,000
25 Jun 20201.16001.38001.15001.35001.35005,524,600
24 Jun 20201.17001.25001.08001.21001.21005,706,700
23 Jun 20201.26001.26001.15001.21001.21006,190,500
22 Jun 20201.27001.29001.20001.27001.27005,372,500
19 Jun 20201.27001.33001.23001.24001.24008,229,900
18 Jun 20201.33001.35001.13001.23001.230015,353,000
17 Jun 20201.52001.58001.33001.41001.41009,217,600
16 Jun 20201.67001.69001.50001.54001.54007,107,100
15 Jun 20201.58001.69001.50001.63001.63006,088,400
12 Jun 20201.64001.67001.40001.67001.67009,607,500
11 Jun 20201.49001.66001.35001.39001.390013,845,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...