Quantcast

T2 Biosystems, Inc. Common Stock Historical Stock Prices

TTOO 
$4.38
*  
0.34
7.2%
Get TTOO Alerts
*Delayed - data as of Nov. 14, 2018  -  Find a broker to begin trading TTOO now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    TTOO After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-AUG-2018 TO 13-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.72 4.762 4.32 4.38 585,632
11/13/2018 4.86 4.97 4.7 4.72 264,689
11/12/2018 5.05 5.05 4.715 4.86 602,444
11/09/2018 5.05 5.09 4.945 5.08 638,181
11/08/2018 5.06 5.19 5.03 5.05 282,143
11/07/2018 5.31 5.31 4.997 5.13 1,175,030
11/06/2018 5.5 5.5 5.11 5.14 381,005
11/05/2018 5.87 6.09 5.31 5.5 554,019
11/02/2018 5.54 6.02 5.41 5.84 903,129
11/01/2018 5.32 5.4 5.09 5.28 799,598
10/31/2018 5.16 5.41 4.96 5.25 511,856
10/30/2018 4.96 5.29 4.88 5.11 332,060
10/29/2018 5 5.0499 4.9 5.02 479,826
10/26/2018 4.91 5.16 4.88 4.96 409,530
10/25/2018 4.9 5.0599 4.85 5.01 770,620
10/24/2018 5.15 5.2189 4.86 4.9 395,664
10/23/2018 5.18 5.3 4.91 5.14 493,237
10/22/2018 4.85 5.37 4.8238 5.28 754,849
10/19/2018 5.03 5.04 4.5 4.74 920,958
10/18/2018 4.99 5.05 4.92 5 888,531
10/17/2018 5.05 5.12 4.85 5.01 359,984
10/16/2018 5.23 5.25 4.91 5.04 710,036
10/15/2018 5.16 5.3 4.851 5.28 472,795
10/12/2018 5.29 5.72 4.92 5.14 892,761
10/11/2018 5.19 5.44 4.95 5.11 807,227
10/10/2018 5.63 5.67 5.21 5.24 498,044
10/09/2018 5.84 6 5.5 5.69 606,028
10/08/2018 6.44 6.44 5.8 5.895 624,757
10/05/2018 6.56 6.65 6.28 6.46 495,178
10/04/2018 6.67 6.87 6.5084 6.53 421,163
10/03/2018 6.83 6.9099 6.58 6.86 566,698
10/02/2018 6.75 7.06 6.555 6.82 674,816
10/01/2018 7.35 7.4599 6.71 6.72 720,405
09/28/2018 7.65 7.7 7.37 7.45 685,279
09/27/2018 7.18 7.67 7.09 7.59 588,770
09/26/2018 7 7.54 6.93 7.13 1,862,711
09/25/2018 6.3 6.65 6.27 6.5 321,278
09/24/2018 6.28 6.43 6.23 6.32 226,986
09/21/2018 6.29 6.58 6.259 6.32 661,233
09/20/2018 6.3 6.42 6.02 6.23 465,200
09/19/2018 6.26 6.32 6.13 6.13 211,752
09/18/2018 6.26 6.3 6.045 6.3 457,433
09/17/2018 6.32 6.4751 6.26 6.27 263,494
09/14/2018 6.35 6.53 6.1885 6.32 246,782
09/13/2018 6.37 6.455 6.23 6.35 309,080
09/12/2018 6.95 6.99 6.2733 6.36 573,110
09/11/2018 6.83 7.04 6.6293 6.98 332,097
09/10/2018 6.96 7.2 6.68 6.8 377,570
09/07/2018 6.55 6.94 6.485 6.93 480,044
09/06/2018 6.55 6.65 6.35 6.56 298,821
09/05/2018 6.6 6.61 6.4254 6.57 256,263
09/04/2018 6.55 6.66 6.35 6.63 767,466
08/31/2018 6.32 6.54 6.27 6.53 285,749
08/30/2018 6.42 6.51 6.28 6.36 157,576
08/29/2018 6.22 6.55 6.22 6.43 365,699
08/28/2018 6.37 6.44 6.14 6.2 521,763
08/27/2018 6.03 6.33 6.01 6.33 608,320
08/24/2018 5.98 6.11 5.93 5.99 343,679
08/23/2018 6.19 6.31 5.921 5.98 371,565
08/22/2018 6.1 6.32 6.09 6.13 325,076
08/21/2018 6.26 6.37 5.9 6.08 589,271
08/20/2018 6.5 6.51 6.1701 6.26 520,247
08/17/2018 6.45 6.56 6.3 6.45 351,312
08/16/2018 6.61 6.68 6.39 6.49 317,247
08/15/2018 6.61 6.67 6.38 6.56 481,096
08/14/2018 6.7 6.87 6.43 6.63 525,776
08/13/2018 6.5 6.94 6.5 6.72 616,856
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio