T2 Biosystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.15	0.15	0.15	0.15	0.15	10.70%	375
Feb 27, 2025	0.14	0.14	0.14	0.14	0.14	-38.38%	250
Jan 31, 2025	0.21	0.22	0.21	0.22	0.22	0.59%	34,723
Jan 30, 2025	0.22	0.22	0.22	0.22	0.22	-4.12%	23,067
Jan 29, 2025	0.23	0.24	0.23	0.23	0.23	0.22%	5,100
Jan 28, 2025	0.23	0.23	0.23	0.23	0.23	-8.93%	3,246
Jan 27, 2025	0.24	0.25	0.24	0.25	0.25	1.54%	1,056
Jan 24, 2025	0.25	0.25	0.24	0.25	0.25	1.53%	32,545
Jan 23, 2025	0.24	0.25	0.24	0.24	0.24	5.49%	2,911
Jan 22, 2025	0.22	0.24	0.22	0.23	0.23	-7.64%	3,972
Jan 21, 2025	0.28	0.28	0.25	0.25	0.25	-7.27%	2,869
Jan 17, 2025	0.25	0.28	0.25	0.27	0.27	-0.67%	1,924
Jan 16, 2025	0.29	0.29	0.26	0.27	0.27	-5.79%	2,669
Jan 15, 2025	0.31	0.31	0.29	0.29	0.29	-3.83%	520
Jan 14, 2025	0.33	0.33	0.29	0.30	0.30	-7.68%	3,310
Jan 13, 2025	0.33	0.33	0.32	0.32	0.32	-1.65%	5,094
Jan 10, 2025	0.34	0.34	0.33	0.33	0.33	-13.77%	3,396
Jan 8, 2025	0.41	0.41	0.38	0.38	0.38	-6.69%	12,319
Jan 7, 2025	0.43	0.43	0.41	0.41	0.41	-1.04%	37,643
Jan 6, 2025	0.42	0.42	0.41	0.41	0.41	3.18%	66,506
Jan 3, 2025	0.39	0.40	0.39	0.40	0.40	-0.75%	3,491
Jan 2, 2025	0.42	0.42	0.40	0.40	0.40	0.12%	11,576
Dec 31, 2024	0.44	0.44	0.40	0.40	0.40	-5.08%	5,023
Dec 30, 2024	0.45	0.46	0.41	0.42	0.42	8.04%	13,266
Dec 27, 2024	0.43	0.43	0.39	0.39	0.39	-9.66%	9,725
Dec 26, 2024	0.37	0.43	0.35	0.43	0.43	27.58%	40,977
Dec 24, 2024	0.36	0.36	0.34	0.34	0.34	-4.12%	15,686
Dec 23, 2024	0.36	0.36	0.34	0.35	0.35	1.37%	14,836
Dec 20, 2024	0.33	0.35	0.33	0.35	0.35	5.36%	12,304
Dec 19, 2024	0.37	0.37	0.33	0.33	0.33	-6.74%	1,539
Dec 18, 2024	0.34	0.36	0.34	0.36	0.36	2.98%	2,485
Dec 17, 2024	0.37	0.37	0.33	0.35	0.35	-10.16%	3,027
Dec 16, 2024	0.39	0.39	0.37	0.38	0.38	-0.05%	139,375
Dec 13, 2024	0.44	0.44	0.37	0.39	0.39	-16.74%	16,737
Dec 12, 2024	0.47	0.48	0.46	0.46	0.46	-5.65%	52,231
Dec 11, 2024	0.51	0.53	0.49	0.49	0.49	-7.60%	9,930
Dec 10, 2024	0.52	0.54	0.52	0.53	0.53	1.84%	5,946
Dec 9, 2024	0.50	0.53	0.50	0.52	0.52	2.72%	4,471
Dec 6, 2024	0.50	0.53	0.50	0.51	0.51	-0.76%	12,676
Dec 5, 2024	0.53	0.53	0.51	0.51	0.51	-5.12%	24,421
Dec 4, 2024	0.53	0.55	0.53	0.54	0.54	1.41%	9,921
Dec 3, 2024	0.57	0.58	0.53	0.53	0.53	-9.06%	126,297