T2 Biosystems, Inc. (TTOO)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 3.0700 | 3.0790 | 2.8800 | 2.9400 | 2.9400 | 62,900 |
| 16 Apr 2024 | 2.9500 | 3.1900 | 2.8000 | 3.0300 | 3.0300 | 84,500 |
| 15 Apr 2024 | 3.1200 | 3.2400 | 2.7900 | 2.9700 | 2.9700 | 188,800 |
| 12 Apr 2024 | 3.1500 | 3.2700 | 3.0800 | 3.1400 | 3.1400 | 154,100 |
| 11 Apr 2024 | 3.0700 | 3.2900 | 3.0000 | 3.1500 | 3.1500 | 162,900 |
| 10 Apr 2024 | 3.0100 | 3.3800 | 2.8500 | 3.0700 | 3.0700 | 266,700 |
| 09 Apr 2024 | 2.8200 | 3.3660 | 2.7600 | 3.1300 | 3.1300 | 277,900 |
| 08 Apr 2024 | 2.8500 | 2.8710 | 2.7500 | 2.8200 | 2.8200 | 65,500 |
| 05 Apr 2024 | 2.9200 | 2.9900 | 2.7500 | 2.8300 | 2.8300 | 89,900 |
| 04 Apr 2024 | 2.8400 | 3.0200 | 2.8100 | 2.8600 | 2.8600 | 126,400 |
| 03 Apr 2024 | 2.9600 | 2.9900 | 2.7700 | 2.7900 | 2.7900 | 107,300 |
| 02 Apr 2024 | 2.8700 | 2.9800 | 2.8300 | 2.9600 | 2.9600 | 75,700 |
| 01 Apr 2024 | 3.0000 | 3.0500 | 2.8300 | 2.9800 | 2.9800 | 104,400 |
| 28 Mar 2024 | 2.9900 | 3.1580 | 2.8400 | 3.0000 | 3.0000 | 338,600 |
| 27 Mar 2024 | 2.8600 | 3.2200 | 2.8000 | 3.0500 | 3.0500 | 273,900 |
| 26 Mar 2024 | 2.8900 | 2.9600 | 2.7900 | 2.8600 | 2.8600 | 189,700 |
| 25 Mar 2024 | 2.9500 | 3.0050 | 2.7000 | 2.9800 | 2.9800 | 252,300 |
| 22 Mar 2024 | 3.0800 | 3.0800 | 2.8200 | 2.8700 | 2.8700 | 349,800 |
| 21 Mar 2024 | 3.1600 | 3.1900 | 2.9900 | 3.0200 | 3.0200 | 321,200 |
| 20 Mar 2024 | 3.9500 | 3.9500 | 2.9900 | 3.1100 | 3.1100 | 779,200 |
| 19 Mar 2024 | 3.9600 | 4.0700 | 3.3800 | 3.4900 | 3.4900 | 509,900 |
| 18 Mar 2024 | 4.2100 | 4.3300 | 3.6000 | 3.9300 | 3.9300 | 232,800 |
| 15 Mar 2024 | 3.9800 | 4.2400 | 3.9800 | 4.1800 | 4.1800 | 70,400 |
| 14 Mar 2024 | 4.5700 | 4.7100 | 3.9500 | 4.0200 | 4.0200 | 207,200 |
| 13 Mar 2024 | 4.6900 | 5.0100 | 4.5900 | 4.6000 | 4.6000 | 127,800 |
| 12 Mar 2024 | 4.5400 | 4.8800 | 4.5400 | 4.6300 | 4.6300 | 82,000 |
| 11 Mar 2024 | 4.9000 | 5.0400 | 4.4500 | 4.4700 | 4.4700 | 123,300 |
| 08 Mar 2024 | 4.9400 | 5.1860 | 4.8600 | 4.9100 | 4.9100 | 44,500 |
| 07 Mar 2024 | 4.7700 | 5.1000 | 4.7700 | 4.8800 | 4.8800 | 51,300 |
| 06 Mar 2024 | 4.8700 | 4.9790 | 4.6600 | 4.8300 | 4.8300 | 85,100 |
| 05 Mar 2024 | 5.1900 | 5.3000 | 4.9200 | 4.9200 | 4.9200 | 80,500 |
| 04 Mar 2024 | 5.2900 | 5.5700 | 5.1910 | 5.2800 | 5.2800 | 131,500 |
| 01 Mar 2024 | 5.0600 | 5.4200 | 4.7500 | 5.2800 | 5.2800 | 139,900 |
| 29 Feb 2024 | 5.0500 | 5.1900 | 5.0100 | 5.0400 | 5.0400 | 70,700 |
| 28 Feb 2024 | 5.2500 | 5.2500 | 5.0100 | 5.0500 | 5.0500 | 100,800 |
| 27 Feb 2024 | 5.4000 | 5.4200 | 5.1100 | 5.3000 | 5.3000 | 133,100 |
| 26 Feb 2024 | 5.3000 | 5.4500 | 5.1500 | 5.4300 | 5.4300 | 66,000 |
| 23 Feb 2024 | 5.3800 | 5.4900 | 5.2100 | 5.4200 | 5.4200 | 92,500 |
| 22 Feb 2024 | 5.5000 | 5.6120 | 5.2010 | 5.4800 | 5.4800 | 95,000 |
| 21 Feb 2024 | 5.4500 | 5.6600 | 5.0800 | 5.5500 | 5.5500 | 137,700 |
| 20 Feb 2024 | 5.3700 | 5.5600 | 5.1500 | 5.5200 | 5.5200 | 143,000 |
| 16 Feb 2024 | 6.0000 | 6.0000 | 5.4000 | 5.4500 | 5.4500 | 345,100 |
| 15 Feb 2024 | 6.2000 | 6.9500 | 5.9090 | 6.3900 | 6.3900 | 558,600 |
| 14 Feb 2024 | 6.2500 | 6.7400 | 6.0070 | 6.2300 | 6.2300 | 365,300 |
| 13 Feb 2024 | 6.2500 | 6.7760 | 5.5200 | 6.2400 | 6.2400 | 527,300 |
| 12 Feb 2024 | 6.2400 | 6.9500 | 5.2000 | 6.4900 | 6.4900 | 5,290,100 |
| 09 Feb 2024 | 4.3700 | 4.9400 | 4.2930 | 4.8900 | 4.8900 | 162,200 |
| 08 Feb 2024 | 4.2500 | 4.3680 | 4.1660 | 4.2900 | 4.2900 | 36,100 |
| 07 Feb 2024 | 4.5000 | 4.5430 | 4.1300 | 4.2600 | 4.2600 | 87,000 |
| 06 Feb 2024 | 4.3300 | 4.4600 | 4.2000 | 4.4300 | 4.4300 | 43,500 |
| 05 Feb 2024 | 4.6500 | 4.7200 | 4.2100 | 4.3200 | 4.3200 | 87,000 |
| 02 Feb 2024 | 4.9100 | 4.9970 | 4.5200 | 4.7600 | 4.7600 | 48,700 |
| 01 Feb 2024 | 4.4000 | 4.9300 | 4.3700 | 4.8900 | 4.8900 | 141,500 |
| 31 Jan 2024 | 4.4400 | 4.6570 | 4.3900 | 4.5000 | 4.5000 | 77,000 |
| 30 Jan 2024 | 4.5200 | 4.6290 | 4.3500 | 4.3700 | 4.3700 | 49,900 |
| 29 Jan 2024 | 4.2800 | 4.5500 | 4.1500 | 4.5500 | 4.5500 | 100,800 |
| 26 Jan 2024 | 4.0400 | 4.2600 | 4.0400 | 4.2200 | 4.2200 | 63,400 |
| 25 Jan 2024 | 3.9000 | 4.1500 | 3.8100 | 4.1100 | 4.1100 | 101,500 |
| 24 Jan 2024 | 4.3100 | 4.3180 | 3.8100 | 3.8200 | 3.8200 | 176,200 |
| 23 Jan 2024 | 4.5000 | 4.5000 | 4.2000 | 4.2700 | 4.2700 | 77,200 |
| 22 Jan 2024 | 4.1900 | 4.6600 | 4.1700 | 4.4300 | 4.4300 | 80,700 |
| 19 Jan 2024 | 4.5100 | 4.6000 | 4.2700 | 4.4000 | 4.4000 | 68,900 |
| 18 Jan 2024 | 4.2600 | 4.5410 | 4.2600 | 4.5000 | 4.5000 | 113,600 |
| 17 Jan 2024 | 4.1000 | 4.6700 | 4.0100 | 4.3000 | 4.3000 | 298,100 |
| 16 Jan 2024 | 4.1600 | 4.1820 | 4.0000 | 4.0300 | 4.0300 | 102,200 |
| 12 Jan 2024 | 4.6800 | 4.7310 | 4.1500 | 4.1600 | 4.1600 | 171,100 |
| 11 Jan 2024 | 5.1500 | 5.2700 | 4.6200 | 4.6800 | 4.6800 | 193,900 |
| 10 Jan 2024 | 5.2300 | 5.3800 | 5.0640 | 5.1550 | 5.1550 | 118,700 |
| 09 Jan 2024 | 5.8000 | 5.8000 | 5.0700 | 5.2100 | 5.2100 | 256,600 |
| 08 Jan 2024 | 5.8000 | 5.8000 | 5.4200 | 5.6900 | 5.6900 | 234,000 |
| 05 Jan 2024 | 5.6800 | 6.4000 | 5.5500 | 5.8000 | 5.8000 | 538,100 |
| 04 Jan 2024 | 6.0600 | 6.0600 | 5.4800 | 5.5050 | 5.5050 | 237,500 |
| 03 Jan 2024 | 5.5000 | 6.3500 | 5.4500 | 6.1300 | 6.1300 | 623,400 |
| 02 Jan 2024 | 6.2400 | 6.2700 | 5.3600 | 5.4100 | 5.4100 | 401,900 |
| 29 Dec 2023 | 7.1800 | 7.7210 | 6.1000 | 6.2750 | 6.2750 | 841,400 |
| 28 Dec 2023 | 5.1000 | 8.3800 | 5.1000 | 7.4500 | 7.4500 | 3,595,200 |
| 27 Dec 2023 | 4.8300 | 5.2270 | 4.8300 | 5.1600 | 5.1600 | 167,700 |
| 26 Dec 2023 | 5.1900 | 5.1900 | 4.7600 | 4.8700 | 4.8700 | 193,200 |
| 22 Dec 2023 | 4.8600 | 5.2500 | 4.8600 | 5.2200 | 5.2200 | 196,100 |
| 21 Dec 2023 | 5.4600 | 5.5500 | 4.7200 | 4.8200 | 4.8200 | 339,600 |
| 20 Dec 2023 | 5.1400 | 5.8000 | 4.7000 | 5.3000 | 5.3000 | 1,330,200 |
| 19 Dec 2023 | 3.9100 | 4.8800 | 3.8200 | 4.8100 | 4.8100 | 596,300 |
| 18 Dec 2023 | 3.7500 | 3.9400 | 3.6800 | 3.9100 | 3.9100 | 188,100 |
| 15 Dec 2023 | 3.7300 | 3.8160 | 3.6000 | 3.7600 | 3.7600 | 178,300 |
| 14 Dec 2023 | 3.7300 | 3.8600 | 3.6000 | 3.6700 | 3.6700 | 149,400 |
| 13 Dec 2023 | 3.6300 | 3.7000 | 3.4630 | 3.6600 | 3.6600 | 132,200 |
| 12 Dec 2023 | 3.7600 | 3.8200 | 3.6200 | 3.6700 | 3.6700 | 90,100 |
| 11 Dec 2023 | 3.8000 | 3.8830 | 3.6600 | 3.8400 | 3.8400 | 108,300 |
| 08 Dec 2023 | 3.6800 | 3.7700 | 3.5700 | 3.7600 | 3.7600 | 117,100 |
| 07 Dec 2023 | 3.7900 | 3.8500 | 3.6800 | 3.7000 | 3.7000 | 89,400 |
| 06 Dec 2023 | 3.8200 | 3.9600 | 3.7400 | 3.7600 | 3.7600 | 167,000 |
| 05 Dec 2023 | 4.1300 | 4.1520 | 3.6700 | 3.7400 | 3.7400 | 286,400 |
| 04 Dec 2023 | 3.7900 | 4.3700 | 3.7900 | 4.2100 | 4.2100 | 328,600 |
| 01 Dec 2023 | 3.5100 | 3.9190 | 3.4400 | 3.9000 | 3.9000 | 274,500 |
| 30 Nov 2023 | 3.7100 | 3.8360 | 3.5300 | 3.5400 | 3.5400 | 252,500 |
| 29 Nov 2023 | 3.6300 | 3.8070 | 3.3600 | 3.6400 | 3.6400 | 302,400 |
| 28 Nov 2023 | 3.8800 | 3.8800 | 3.6200 | 3.7000 | 3.7000 | 228,000 |
| 27 Nov 2023 | 3.9200 | 4.0500 | 3.7140 | 3.8400 | 3.8400 | 337,500 |
| 24 Nov 2023 | 3.9600 | 4.1600 | 3.8500 | 4.0900 | 4.0900 | 121,300 |
| 22 Nov 2023 | 3.8400 | 4.3300 | 3.8000 | 3.9400 | 3.9400 | 351,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.