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, 2020 4100 4196 4000 4196 819 +46.50(+1.12%)
May 28, 2020 4050 4400 3950 4150 1,794 -3.50(-0.08%)
May 27, 2020 4050 4154 3785 4154 1,686 +203.50(+5.15%)
May 26, 2020 4000 4299 3750 3950 3,129 +273.00(+7.42%)
May 22, 2020 4000 4150 3530 3677 5,121 +417.00(+12.79%)
May 21, 2020 3350 3400 3050 3260 1,189 -140.00(-4.12%)
May 20, 2020 4050 4200 3260 3400 5,737 -636.00(-15.76%)
May 19, 2020 4206 4875 3815 4036 13,727 +336.00(+9.08%)
May 18, 2020 2950 3740 2875 3700 7,391 +900.00(+32.14%)
May 15, 2020 2725 2875 2630 2800 1,773 +75.00(+2.75%)
May 14, 2020 2623 2749 2506 2725 816 +124.50(+4.79%)
May 13, 2020 2750 2750 2553 2600 808 -138.00(-5.04%)
May 12, 2020 2700 2925 2600 2738 1,357 -11.50(-0.42%)
May 11, 2020 2750 2800 2575 2750 1,111 +186.50(+7.28%)
May 08, 2020 2550 2671 2400 2564 1,073 +13.50(+0.53%)
May 07, 2020 2650 2650 2450 2550 791 -50.00(-1.92%)
May 06, 2020 2750 2750 2500 2600 1,927 -400.00(-13.33%)
May 05, 2020 3000 3150 2900 3000 2,009 +94.50(+3.25%)
May 04, 2020 2725 2990 2604 2906 1,068 +209.50(+7.77%)
May 01, 2020 2700 2750 2650 2696 499 -30.50(-1.12%)
Apr 30, 2020 2874 2874 2650 2726 600 -151.00(-5.25%)
Apr 29, 2020 3000 3000 2800 2878 729 +27.50(+0.96%)
Apr 28, 2020 2700 2900 2600 2850 918 +139.50(+5.15%)
Apr 27, 2020 2650 2774 2562 2710 718 +62.00(+2.34%)
Apr 24, 2020 2694 2725 2550 2648 548 -76.50(-2.81%)
Apr 23, 2020 2750 2795 2625 2725 827 +75.00(+2.83%)
Apr 22, 2020 2600 2750 2500 2650 935 +56.50(+2.18%)
Apr 21, 2020 2625 2625 2480 2594 748 -56.50(-2.13%)
Apr 20, 2020 2750 2800 2600 2650 1,163 -150.00(-5.36%)
Apr 17, 2020 3000 3050 2572 2800 1,759 -450.00(-13.85%)
Apr 16, 2020 2950 3600 2750 3250 6,574 +524.50(+19.24%)
Apr 15, 2020 2667 2762 2500 2726 863 -62.00(-2.22%)
Apr 14, 2020 2400 2788 2394 2788 2,408 +387.50(+16.15%)
Apr 13, 2020 2450 2450 2250 2400 590 -29.50(-1.21%)
Apr 09, 2020 2350 2600 2295 2430 1,428 -120.50(-4.73%)
Apr 08, 2020 2650 2650 2350 2550 1,124 -75.00(-2.86%)
Apr 07, 2020 2662 2690 2576 2625 673 -25.00(-0.94%)
Apr 06, 2020 2550 2750 2450 2650 838 +122.50(+4.85%)
Apr 03, 2020 2600 2645 2250 2528 1,233 -172.50(-6.39%)
Apr 02, 2020 2902 2930 2526 2700 1,133 -300.00(-10.00%)
Apr 01, 2020 3100 3100 2900 3000 949 -247.50(-7.62%)
Mar 31, 2020 2988 3250 2750 3248 2,168 +247.50(+8.25%)
Mar 30, 2020 3500 3500 2950 3000 2,169 -230.00(-7.12%)
Mar 27, 2020 3500 3750 3230 3230 2,986 -120.00(-3.58%)
Mar 26, 2020 3100 3550 2850 3350 5,128 +150.00(+4.69%)
Mar 25, 2020 4450 4950 3100 3200 31,050 +1250.00(+64.10%)
Mar 24, 2020 1950 2150 1850 1950 5,292 -37.00(-1.86%)
Mar 23, 2020 1800 2100 1700 1987 1,762 +83.00(+4.36%)
Mar 20, 2020 2050 2145 1800 1904 2,129 -346.00(-15.38%)
Mar 19, 2020 2655 2725 2130 2250 6,646 +425.00(+23.29%)
Mar 18, 2020 1676 1940 1450 1825 2,847 +225.00(+14.06%)
Mar 17, 2020 1350 1700 1150 1600 3,656 +200.00(+14.29%)
Mar 16, 2020 1560 1624 1250 1400 4,605 -575.00(-29.11%)
Mar 13, 2020 2045 2099 1695 1975 2,349 -23.00(-1.15%)
Mar 12, 2020 2350 2350 1880 1998 3,465 -502.00(-20.08%)
Mar 11, 2020 2700 2900 2200 2500 8,503 +0.00(+0.00%)
Mar 10, 2020 2750 2800 2300 2500 3,794 -200.00(-7.41%)
Mar 09, 2020 3150 3250 2600 2700 5,290 -112.50(-4.00%)
Mar 06, 2020 2850 2875 2550 2812 4,777 +237.50(+9.22%)
Mar 05, 2020 3250 3450 2525 2575 4,906 -418.50(-13.98%)
Mar 04, 2020 3350 4200 2900 2994 4,116 -256.50(-7.89%)
Mar 03, 2020 3350 3574 3150 3250 273 +24.00(+0.74%)
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.