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 31, 2016 42600 44500 42600 43100 9 +600.00(+1.41%)
May 27, 2016 41860 42500 42500 42500 21 +300.00(+0.71%)
May 26, 2016 42600 43000 42200 42200 5 -450.00(-1.06%)
May 25, 2016 43300 43450 42100 42650 12 -600.00(-1.39%)
May 24, 2016 42500 43600 42300 43250 10 +1200.00(+2.85%)
May 23, 2016 42350 43000 41200 42050 9 -350.00(-0.83%)
May 20, 2016 41500 43250 41350 42400 19 +1350.00(+3.29%)
May 19, 2016 42250 42250 40100 41050 6 -1350.00(-3.18%)
May 18, 2016 42100 43250 41600 42400 5 +100.00(+0.24%)
May 17, 2016 44300 44500 41550 42300 17 -2100.00(-4.73%)
May 16, 2016 41700 44850 41700 44400 9 +2950.00(+7.12%)
May 13, 2016 41100 43000 40100 41450 9 +250.00(+0.61%)
May 12, 2016 42400 43105 40750 41200 19 -1000.00(-2.37%)
May 11, 2016 42500 43900 41500 42200 13 -150.00(-0.35%)
May 10, 2016 43950 43950 42150 42350 14 -1400.00(-3.20%)
May 09, 2016 42600 45150 42500 43750 10 +750.00(+1.74%)
May 06, 2016 43000 44250 42500 43000 9 -100.00(-0.23%)
May 05, 2016 45000 45200 42700 43100 14 -1650.00(-3.69%)
May 04, 2016 45600 45600 43500 44750 14 -700.00(-1.54%)
May 03, 2016 40250 46300 38250 45450 30 -1100.00(-2.36%)
May 02, 2016 46300 48050 44550 46550 23 +700.00(+1.53%)
Apr 29, 2016 45700 46200 43150 45850 18 -400.00(-0.86%)
Apr 28, 2016 46450 46700 45450 46250 9 +200.00(+0.43%)
Apr 27, 2016 45600 45600 44850 46050 15 -100.00(-0.22%)
Apr 26, 2016 46600 47100 45500 46150 13 -450.00(-0.97%)
Apr 25, 2016 49300 49400 46250 46600 10 -2600.00(-5.28%)
Apr 22, 2016 49250 50100 48300 49200 7 +0.00(+0.00%)
Apr 21, 2016 50000 50450 48700 49200 14 -650.00(-1.30%)
Apr 20, 2016 49800 50450 49000 49850 35 +450.00(+0.91%)
Apr 19, 2016 50200 50200 48350 49400 15 -450.00(-0.90%)
Apr 18, 2016 48450 50000 48450 49850 17 +1100.00(+2.26%)
Apr 15, 2016 47550 49150 46800 48750 18 +1200.00(+2.52%)
Apr 14, 2016 49000 49350 47450 47550 7 -1300.00(-2.66%)
Apr 13, 2016 45850 49300 45400 48850 18 +3100.00(+6.78%)
Apr 12, 2016 43000 48300 43000 45750 90 -7250.00(-13.68%)
Apr 11, 2016 55150 55400 51655 53000 17 -1600.00(-2.93%)
Apr 08, 2016 55000 56500 53200 54600 23 +50.00(+0.09%)
Apr 07, 2016 50850 54950 50150 54550 22 +3500.00(+6.86%)
Apr 06, 2016 47750 52400 46700 51050 73 +3600.00(+7.59%)
Apr 05, 2016 48450 49900 47450 47450 12 -1300.00(-2.67%)
Apr 04, 2016 48700 50550 47950 48750 8 -50.00(-0.10%)
Apr 01, 2016 49000 50000 48200 48800 8 -500.00(-1.01%)
Mar 31, 2016 45400 50950 45000 49300 19 +4250.00(+9.43%)
Mar 30, 2016 44800 45950 42550 45050 7 +250.00(+0.56%)
Mar 29, 2016 42400 45300 41200 44800 7 +2250.00(+5.29%)
Mar 28, 2016 43425 43425 42500 42550 11 -750.00(-1.73%)
Mar 24, 2016 42400 43300 43300 43300 5 +750.00(+1.76%)
Mar 23, 2016 44450 45050 42550 42550 7 -2000.00(-4.49%)
Mar 22, 2016 44400 45700 44400 44550 5 -50.00(-0.11%)
Mar 21, 2016 42650 45000 42500 44600 15 +2050.00(+4.82%)
Mar 18, 2016 42800 45000 40900 42550 15 -450.00(-1.05%)
Mar 17, 2016 41100 43650 39600 43000 9 +1750.00(+4.24%)
Mar 16, 2016 40750 41400 39350 41250 9 -50.00(-0.12%)
Mar 15, 2016 43250 43250 40800 41300 12 -2050.00(-4.73%)
Mar 14, 2016 43700 45000 42600 43350 6 -600.00(-1.37%)
Mar 11, 2016 43600 44050 42450 43950 6 +600.00(+1.38%)
Mar 10, 2016 44750 45475 42000 43350 7 -1250.00(-2.80%)
Mar 09, 2016 44750 45650 43550 44600 7 -150.00(-0.34%)
Mar 08, 2016 46700 46700 44100 44750 9 -2000.00(-4.28%)
Mar 07, 2016 43550 47050 43550 46750 13 +3100.00(+7.10%)
Mar 04, 2016 45450 46975 42950 43650 16 -1600.00(-3.54%)
Mar 03, 2016 44600 46900 44500 45250 14 +350.00(+0.78%)
Mar 02, 2016 40750 45250 40750 44900 17 +4200.00(+10.32%)
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.