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 (%)
May 29, 2015 84900 85678 83800 83950 11 -1200.00(-1.41%)
May 28, 2015 85350 86550 83500 85150 7 -250.00(-0.29%)
May 27, 2015 82850 86100 81750 85400 11 +2300.00(+2.77%)
May 26, 2015 86200 86200 81400 83100 9 -2800.00(-3.26%)
May 22, 2015 86000 85900 85900 85900 9 -350.00(-0.41%)
May 21, 2015 82555 86450 81044 86250 12 +4050.00(+4.93%)
May 20, 2015 83500 83500 78650 82200 15 -50.00(-0.06%)
May 19, 2015 87930 87934 81150 82250 23 -4750.00(-5.46%)
May 18, 2015 85715 87400 85370 87000 9 +1600.00(+1.87%)
May 15, 2015 84950 86400 83550 85400 10 +450.00(+0.53%)
May 14, 2015 85750 86500 84150 84950 11 +550.00(+0.65%)
May 13, 2015 86300 86300 83600 84400 9 -1050.00(-1.23%)
May 12, 2015 83100 85850 82350 85450 21 +2250.00(+2.70%)
May 11, 2015 79900 84000 79400 83200 20 +3600.00(+4.52%)
May 08, 2015 78350 82300 78350 79600 15 +750.00(+0.95%)
May 07, 2015 81250 83100 78450 78850 25 -2100.00(-2.59%)
May 06, 2015 81300 84200 76650 80950 69 +6350.00(+8.51%)
May 05, 2015 76350 78150 73775 74600 19 -2350.00(-3.05%)
May 04, 2015 76050 80025 75900 76950 26 +1300.00(+1.72%)
May 01, 2015 76650 78450 73150 75650 34 -1700.00(-2.20%)
Apr 30, 2015 79500 79500 76400 77350 17 -1950.00(-2.46%)
Apr 29, 2015 79950 82150 78750 79300 20 -1500.00(-1.86%)
Apr 28, 2015 82550 82750 79000 80800 9 -2150.00(-2.59%)
Apr 27, 2015 84500 86250 82350 82950 16 -1650.00(-1.95%)
Apr 24, 2015 87800 88790 83800 84600 7 -2800.00(-3.20%)
Apr 23, 2015 82500 88250 79700 87400 21 +6900.00(+8.57%)
Apr 22, 2015 85900 89570 79250 80500 31 -5750.00(-6.67%)
Apr 21, 2015 88100 90000 85775 86250 15 -1600.00(-1.82%)
Apr 20, 2015 95100 96030 85450 87850 45 -6900.00(-7.28%)
Apr 17, 2015 95850 96590 91525 94750 17 -1850.00(-1.92%)
Apr 16, 2015 97550 98700 95000 96600 10 -850.00(-0.87%)
Apr 15, 2015 96050 99490 89700 97450 12 +2100.00(+2.20%)
Apr 14, 2015 95950 98570 94300 95350 8 -900.00(-0.94%)
Apr 13, 2015 93800 97050 92950 96250 22 +3050.00(+3.27%)
Apr 10, 2015 95650 96250 92500 93200 15 -1750.00(-1.84%)
Apr 09, 2015 92050 95000 91350 94950 22 +2650.00(+2.87%)
Apr 08, 2015 89600 92350 86700 92300 31 +6050.00(+7.01%)
Apr 07, 2015 88500 88700 84500 86250 10 -2000.00(-2.27%)
Apr 06, 2015 84400 88700 83700 88250 17 +3850.00(+4.56%)
Apr 02, 2015 82300 84400 84400 84400 16 +3400.00(+4.20%)
Apr 01, 2015 78000 83740 77050 81000 23 +3400.00(+4.38%)
Mar 31, 2015 79350 79970 77200 77600 17 -1350.00(-1.71%)
Mar 30, 2015 79100 81000 78800 78950 11 -950.00(-1.19%)
Mar 27, 2015 78750 80850 78300 79900 13 +1600.00(+2.04%)
Mar 26, 2015 80000 80000 77530 78300 20 -1750.00(-2.19%)
Mar 25, 2015 83450 83900 78750 80050 26 -3450.00(-4.13%)
Mar 24, 2015 82800 84950 82600 83500 12 +850.00(+1.03%)
Mar 23, 2015 83450 83750 81250 82650 15 -1200.00(-1.43%)
Mar 20, 2015 83750 84750 81350 83850 30 -950.00(-1.12%)
Mar 19, 2015 83750 85550 82750 84800 36 +1250.00(+1.50%)
Mar 18, 2015 85000 86840 81500 83550 69 +3850.00(+4.83%)
Mar 17, 2015 78750 82279 77500 79700 76 +4500.00(+5.98%)
Mar 16, 2015 75000 76525 73850 75200 38 +150.00(+0.20%)
Mar 13, 2015 75000 75450 74604 75050 15 +150.00(+0.20%)
Mar 12, 2015 76600 76850 74150 74900 38 -1450.00(-1.90%)
Mar 11, 2015 76100 78050 75050 76350 22 +800.00(+1.06%)
Mar 10, 2015 77500 77525 74400 75550 22 -2250.00(-2.89%)
Mar 09, 2015 75700 78250 75000 77800 14 +2350.00(+3.11%)
Mar 06, 2015 75350 76750 74500 75450 22 -200.00(-0.26%)
Mar 05, 2015 75050 78790 74000 75650 27 +350.00(+0.46%)
Mar 04, 2015 75000 76250 74200 75300 27 -700.00(-0.92%)
Mar 03, 2015 78800 79990 75950 76000 22 -2800.00(-3.55%)
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.