T2 Biosystems, Inc. (TTOO)
OTCMKTS
· Delayed Price · Currency is USD
0.1426
+0.0025 (1.79%)
Jun 27, 2025, 1:05 PM EDT
T2 Biosystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.14 | 0.16 | 0.13 | 0.14 | 0.14 | -5.52% | 17,303 |
| Jun 26, 2025 | 0.15 | 0.16 | 0.13 | 0.15 | 0.15 | 7.09% | 24,670 |
| Jun 25, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.53% | 4,630 |
| Jun 24, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 15.44% | 154,304 |
| Jun 23, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -9.35% | 29,703 |
| Jun 20, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 5.66% | 82,896 |
| Jun 18, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 5.17% | 77,949 |
| Jun 17, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.08% | 32,546 |
| Jun 16, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -9.02% | 179,714 |
| Jun 13, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.07% | 104,121 |
| Jun 12, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.41% | 63,976 |
| Jun 11, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -4.34% | 39,524 |
| Jun 10, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 4.47% | 54,287 |
| Jun 9, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -5.20% | 44,808 |
| Jun 6, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 59,102 |
| Jun 5, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.35% | 29,033 |
| Jun 4, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -2.78% | 48,600 |
| Jun 3, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.62% | 126,376 |
| Jun 2, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | - | 85,413 |
| May 30, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -0.62% | 26,388 |
| May 29, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 27,524 |
| May 28, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 9.39% | 41,542 |
| May 27, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -5.37% | 16,255 |
| May 23, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 4.13% | 126,547 |
| May 22, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -5.59% | 43,105 |
| May 21, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -2.63% | 36,915 |
| May 20, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | -0.61% | 30,248 |
| May 19, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 1.11% | 98,427 |
| May 16, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 8.39% | 71,855 |
| May 15, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -10.60% | 25,220 |
| May 14, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 12.76% | 111,148 |
| May 13, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 2.69% | 58,669 |
| May 12, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 11.45% | 38,117 |
| May 9, 2025 | 0.12 | 0.17 | 0.12 | 0.13 | 0.13 | -10.44% | 118,084 |
| May 8, 2025 | 0.17 | 0.17 | 0.11 | 0.15 | 0.15 | -9.21% | 123,904 |
| May 7, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -9.09% | 73,438 |
| May 6, 2025 | 0.18 | 0.18 | 0.15 | 0.18 | 0.18 | 2.92% | 50,799 |
| May 5, 2025 | 0.15 | 0.18 | 0.14 | 0.17 | 0.17 | 18.67% | 295,059 |
| May 2, 2025 | 0.13 | 0.18 | 0.12 | 0.14 | 0.14 | -8.45% | 69,823 |
| May 1, 2025 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 36.87% | 198,868 |
| Apr 30, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 4.55% | 34,648 |
| Apr 29, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -3.85% | 45,169 |
| Apr 28, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -0.52% | 252,381 |
| Apr 25, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 4.55% | 43,016 |
| Apr 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 21,652 |
| Apr 23, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -9.84% | 143,969 |
| Apr 22, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 3.83% | 70,286 |
| Apr 21, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 10.85% | 138,437 |
| Apr 17, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -3.64% | 36,090 |
| Apr 16, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 67,173 |