TTOO - T2 Biosystems, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20192.60002.65002.44002.47002.4700190,291
Oct 17, 20192.69002.74002.57502.61002.6100315,100
Oct 16, 20192.68002.75002.63002.70002.7000288,900
Oct 15, 20192.60002.70002.55702.70002.7000284,400
Oct 14, 20192.55002.77002.53002.60002.6000405,500
Oct 11, 20192.46002.68002.41502.56002.5600784,300
Oct 10, 20192.24002.45002.21002.43002.4300442,300
Oct 09, 20192.30002.34902.24002.27002.2700212,100
Oct 08, 20192.40002.45002.28002.30002.3000282,700
Oct 07, 20192.42002.51002.35002.39002.3900281,300
Oct 04, 20192.49002.53902.33002.44002.4400280,000
Oct 03, 20192.30002.50002.29202.46002.4600415,400
Oct 02, 20192.36002.38002.15002.34002.3400493,900
Oct 01, 20192.52002.76102.35002.39002.39001,755,500
Sep 30, 20192.64002.64002.47002.50002.5000615,400
Sep 27, 20192.77002.82902.55002.63002.6300909,800
Sep 26, 20192.82002.88002.73502.83002.8300662,000
Sep 25, 20192.85003.00002.75702.88002.8800763,500
Sep 24, 20192.97003.01002.69702.83002.83001,243,400
Sep 23, 20192.79003.08002.75002.93002.93001,719,600
Sep 20, 20192.82002.87002.67002.83002.83001,269,800
Sep 19, 20192.47002.99002.47002.87002.87001,988,200
Sep 18, 20192.55002.67202.23002.56002.56001,585,800
Sep 17, 20192.70002.74002.56002.61002.61001,430,300
Sep 16, 20192.88002.94002.67002.76002.76001,938,100
Sep 13, 20192.96003.11002.71002.88002.88004,507,500
Sep 12, 20192.45003.21002.44003.01003.010013,629,900
Sep 11, 20191.89002.69001.72002.61002.610016,596,300
Sep 10, 20191.46001.49001.35001.43001.43001,401,700
Sep 09, 20191.41001.49001.39001.47001.4700664,000
Sep 06, 20191.35001.44001.33001.39001.3900544,100
Sep 05, 20191.43001.49001.34001.36001.36001,257,600
Sep 04, 20191.50001.52001.41001.42001.4200854,300
Sep 03, 20191.23001.50001.13001.49001.4900805,700
Aug 30, 20191.50001.52001.31001.33001.3300916,300
Aug 29, 20191.40001.53001.39101.50001.50001,361,400
Aug 28, 20191.42001.47001.36001.40001.4000558,500
Aug 27, 20191.35001.52001.34001.44001.44001,597,300
Aug 26, 20191.22001.33001.16001.33001.33001,358,400
Aug 23, 20191.13001.22001.10001.19001.19001,318,700
Aug 22, 20191.15001.18001.03001.15001.15001,015,300
Aug 21, 20190.90901.14000.90001.13001.13001,758,400
Aug 20, 20190.87900.93000.82500.90000.9000526,600
Aug 19, 20190.80000.91900.79000.89000.8900688,700
Aug 16, 20190.80000.85500.78100.80000.80002,131,200
Aug 15, 20190.75000.83000.75000.79800.7980655,800
Aug 14, 20190.81300.83000.74000.74800.7480984,200
Aug 13, 20190.87000.88000.80300.81000.8100830,900
Aug 12, 20190.95800.96100.84100.88000.8800823,100
Aug 09, 20190.72000.97400.70000.94000.94004,110,000
Aug 08, 20190.72000.73200.66900.72000.72001,896,800
Aug 07, 20190.82000.82900.71000.73700.73702,476,100
Aug 06, 20190.93001.07000.75700.81900.819020,417,300
Aug 05, 20190.62100.76300.61000.68000.68003,619,700
Aug 02, 20190.58000.62300.54000.61000.61001,571,000
Aug 01, 20190.55200.63000.52000.57800.57802,780,700
Jul 31, 20190.82000.82000.54100.59000.59009,028,000
Jul 30, 20191.45001.49001.36001.44001.44001,310,200
Jul 29, 20191.55001.58001.44001.45001.4500667,300
Jul 26, 20191.54001.57001.46701.54001.5400499,900
Jul 25, 20191.60001.62001.46001.47001.4700686,400
Jul 24, 20191.61001.62901.54001.61001.6100232,800
Jul 23, 20191.65001.65001.54001.58001.5800414,700
Jul 22, 20191.64001.68001.61001.63001.6300242,500
Jul 19, 20191.64001.72001.61301.64001.6400374,400
Jul 18, 20191.73001.77001.59001.66001.6600371,600
Jul 17, 20191.71001.80001.65001.71001.7100910,300
Jul 16, 20191.56001.79001.55001.71001.71001,969,800
Jul 15, 20191.52001.70001.40501.55001.55002,218,600
Jul 12, 20191.54001.58001.49001.50001.5000440,200
Jul 11, 20191.55001.60001.51001.52001.5200565,100
Jul 10, 20191.60001.61001.51001.54001.5400445,000
Jul 09, 20191.55001.60001.52001.57001.5700321,500
Jul 08, 20191.68001.69401.53001.56001.5600547,500
Jul 05, 20191.72001.73001.63001.68001.6800206,500
Jul 03, 20191.71001.75101.70501.72001.7200130,400
Jul 02, 20191.69001.73001.62001.71001.7100465,200
Jul 01, 20191.72001.78001.64001.69001.6900604,400
Jun 28, 20191.56001.75501.56001.68001.68003,854,900
Jun 27, 20191.63001.66001.56001.57001.5700505,600
Jun 26, 20191.70001.78001.57001.61001.6100670,500
Jun 25, 20191.76001.78001.69501.70001.7000567,500
Jun 24, 20191.87001.87001.74001.76001.7600402,400
Jun 21, 20191.84001.89001.76001.87001.8700478,100
Jun 20, 20192.00002.00001.83001.87001.8700526,600
Jun 19, 20191.88002.04001.83501.94001.9400765,500
Jun 18, 20191.85001.90001.79101.89001.8900339,700
Jun 17, 20191.76001.86001.64001.83001.8300554,600
Jun 14, 20191.87001.90001.72001.76001.7600794,800
Jun 13, 20191.69001.90001.69001.89001.89001,011,700
Jun 12, 20191.60001.72001.53001.71001.7100760,200
Jun 11, 20191.47001.62001.35001.57001.57001,311,600
Jun 10, 20191.53001.55001.45001.47001.47001,612,800
Jun 07, 20191.62001.65001.49001.54001.54001,409,700
Jun 06, 20191.66001.71001.60501.64001.64001,061,800
Jun 05, 20191.79001.79501.60001.66001.66001,085,400
Jun 04, 20191.90001.96001.79001.80001.8000737,000
Jun 03, 20191.94001.99001.86001.90001.9000607,000
May 31, 20191.97002.02001.88001.95001.9500529,900
May 30, 20192.08002.14001.99002.00002.0000985,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...