Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

T2 Biosystems CS (NQ: TTOO )

0.8759 -0.0741 (-7.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 2.910 3.540 2.880 3.355 516,428 +0.42(+14.12%)
Apr 29, 2024 2.840 2.980 2.820 2.940 95,920 +0.10(+3.52%)
Apr 26, 2024 2.760 2.935 2.700 2.840 140,888 +0.10(+3.65%)
Apr 25, 2024 2.680 2.880 2.600 2.740 412,332 -0.02(-0.72%)
Apr 24, 2024 2.740 2.780 2.600 2.760 329,596 +0.04(+1.47%)
Apr 23, 2024 2.620 2.960 2.600 2.720 357,901 -0.44(-13.92%)
Apr 22, 2024 3.000 3.400 2.780 3.160 1,356,321 +0.20(+6.76%)
Apr 19, 2024 3.010 3.070 2.920 2.960 534,565 -0.03(-1.00%)
Apr 18, 2024 2.940 3.000 2.880 2.990 106,826 +0.05(+1.70%)
Apr 17, 2024 3.070 3.079 2.880 2.940 63,892 -0.09(-2.97%)
Apr 16, 2024 2.950 3.190 2.800 3.030 84,557 +0.06(+2.02%)
Apr 15, 2024 3.120 3.240 2.790 2.970 188,846 -0.17(-5.41%)
Apr 12, 2024 3.150 3.270 3.080 3.140 156,306 -0.01(-0.32%)
Apr 11, 2024 3.070 3.290 3.000 3.150 161,951 +0.08(+2.61%)
Apr 10, 2024 3.010 3.380 2.850 3.070 266,742 -0.06(-1.92%)
Apr 09, 2024 2.820 3.366 2.760 3.130 276,480 +0.31(+10.99%)
Apr 08, 2024 2.850 2.871 2.750 2.820 65,612 -0.01(-0.35%)
Apr 05, 2024 2.920 2.990 2.750 2.830 89,991 -0.03(-1.05%)
Apr 04, 2024 2.840 3.020 2.810 2.860 125,627 +0.07(+2.51%)
Apr 03, 2024 2.960 2.990 2.770 2.790 107,069 -0.17(-5.74%)
Apr 02, 2024 2.870 2.980 2.830 2.960 75,784 -0.02(-0.67%)
Apr 01, 2024 3.000 3.050 2.830 2.980 102,258 -0.02(-0.67%)
Mar 28, 2024 2.990 3.158 2.840 3.000 338,564 -0.05(-1.64%)
Mar 27, 2024 2.860 3.220 2.800 3.050 272,192 +0.19(+6.64%)
Mar 26, 2024 2.890 2.960 2.790 2.860 189,045 -0.12(-4.03%)
Mar 25, 2024 2.950 3.005 2.700 2.980 251,973 +0.11(+3.83%)
Mar 22, 2024 3.080 3.080 2.820 2.870 351,779 -0.15(-4.97%)
Mar 21, 2024 3.160 3.190 2.990 3.020 319,833 -0.09(-2.89%)
Mar 20, 2024 3.950 3.950 2.990 3.110 770,356 -0.38(-10.89%)
Mar 19, 2024 3.960 4.070 3.380 3.490 484,980 -0.44(-11.20%)
Mar 18, 2024 4.210 4.330 3.600 3.930 232,743 -0.25(-5.98%)
Mar 15, 2024 3.980 4.240 3.980 4.180 71,495 +0.16(+3.98%)
Mar 14, 2024 4.570 4.710 3.950 4.020 206,963 -0.58(-12.61%)
Mar 13, 2024 4.690 5.010 4.590 4.600 127,197 -0.03(-0.65%)
Mar 12, 2024 4.540 4.880 4.540 4.630 81,495 +0.16(+3.58%)
Mar 11, 2024 4.900 5.040 4.450 4.470 122,956 -0.44(-8.96%)
Mar 08, 2024 4.940 5.186 4.860 4.910 47,291 +0.03(+0.61%)
Mar 07, 2024 4.770 5.100 4.770 4.880 51,272 +0.05(+1.04%)
Mar 06, 2024 4.870 4.979 4.660 4.830 84,886 -0.09(-1.83%)
Mar 05, 2024 5.190 5.300 4.920 4.920 80,328 -0.36(-6.82%)
Mar 04, 2024 5.290 5.570 5.191 5.280 128,233 +0.00(+0.00%)
Mar 01, 2024 5.060 5.420 4.750 5.280 140,325 +0.24(+4.76%)
Feb 29, 2024 5.050 5.190 5.010 5.040 69,530 -0.01(-0.20%)
Feb 28, 2024 5.250 5.250 5.010 5.050 100,453 -0.25(-4.72%)
Feb 27, 2024 5.400 5.420 5.110 5.300 133,063 -0.13(-2.39%)
Feb 26, 2024 5.300 5.450 5.150 5.430 66,053 +0.01(+0.18%)
Feb 23, 2024 5.380 5.490 5.210 5.420 92,464 -0.06(-1.09%)
Feb 22, 2024 5.500 5.612 5.201 5.480 95,038 -0.07(-1.26%)
Feb 21, 2024 5.450 5.660 5.080 5.550 135,620 +0.03(+0.54%)
Feb 20, 2024 5.370 5.560 5.150 5.520 142,494 +0.07(+1.28%)
Feb 16, 2024 6.000 6.000 5.400 5.450 347,350 -0.94(-14.71%)
Feb 15, 2024 6.200 6.950 5.909 6.390 556,040 +0.16(+2.57%)
Feb 14, 2024 6.250 6.740 6.007 6.230 362,913 -0.01(-0.16%)
Feb 13, 2024 6.250 6.776 5.520 6.240 525,894 -0.25(-3.85%)
Feb 12, 2024 6.240 6.950 5.200 6.490 5,272,369 +1.60(+32.72%)
Feb 09, 2024 4.370 4.940 4.293 4.890 162,185 +0.60(+13.99%)
Feb 08, 2024 4.250 4.368 4.166 4.290 36,128 +0.03(+0.70%)
Feb 07, 2024 4.500 4.543 4.130 4.260 87,038 -0.17(-3.84%)
Feb 06, 2024 4.330 4.460 4.200 4.430 43,469 +0.11(+2.55%)
Feb 05, 2024 4.650 4.720 4.210 4.320 86,972 -0.44(-9.24%)
Feb 02, 2024 4.910 4.997 4.520 4.760 49,388 -0.13(-2.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.