T2 Biosystems, Inc. (TTOO)
OTCMKTS
· Delayed Price · Currency is USD
0.1100
-0.0011 (-0.99%)
Apr 24, 2025, 3:48 PM EDT
T2 Biosystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -7.17% | 66,016 |
| Apr 14, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 10.23% | 51,128 |
| Apr 11, 2025 | 0.12 | 0.12 | 0.09 | 0.11 | 0.11 | -10.42% | 137,522 |
| Apr 10, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | - | 68,609 |
| Apr 9, 2025 | 0.12 | 0.12 | 0.09 | 0.12 | 0.12 | 33.33% | 55,319 |
| Apr 8, 2025 | 0.12 | 0.12 | 0.08 | 0.09 | 0.09 | -25.00% | 24,131 |
| Apr 7, 2025 | 0.12 | 0.12 | 0.08 | 0.12 | 0.12 | -0.82% | 575,310 |
| Apr 4, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 1.25% | 178,830 |
| Apr 3, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 8.64% | 74,919 |
| Apr 2, 2025 | 0.11 | 0.13 | 0.10 | 0.11 | 0.11 | -0.36% | 49,269 |
| Apr 1, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -10.24% | 56,510 |
| Mar 31, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 11.67% | 86,348 |
| Mar 28, 2025 | 0.12 | 0.13 | 0.10 | 0.11 | 0.11 | -8.21% | 75,692 |
| Mar 27, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.38% | 34,338 |
| Mar 26, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 4.58% | 76,381 |
| Mar 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.44% | 74,862 |
| Mar 24, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.06% | 31,697 |
| Mar 21, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -6.40% | 49,389 |
| Mar 20, 2025 | 0.13 | 0.14 | 0.11 | 0.13 | 0.13 | 14.68% | 68,183 |
| Mar 19, 2025 | 0.12 | 0.13 | 0.10 | 0.11 | 0.11 | -6.03% | 79,092 |
| Mar 18, 2025 | 0.12 | 0.14 | 0.10 | 0.12 | 0.12 | -7.27% | 156,950 |
| Mar 17, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.08% | 36,995 |
| Mar 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.40% | 164,873 |
| Mar 13, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -4.56% | 77,590 |
| Mar 12, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -0.38% | 138,708 |
| Mar 11, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 84,684 |
| Mar 10, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -4.35% | 167,638 |
| Mar 7, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 8.83% | 313,830 |
| Mar 6, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.55% | 157,525 |
| Mar 5, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 2.00% | 48,986 |
| Mar 4, 2025 | 0.13 | 0.15 | 0.12 | 0.13 | 0.13 | -7.41% | 395,057 |
| Mar 3, 2025 | 0.12 | 0.14 | 0.10 | 0.14 | 0.14 | 8.00% | 250,813 |
| Feb 28, 2025 | 0.14 | 0.14 | 0.11 | 0.13 | 0.13 | 2.71% | 212,008 |
| Feb 27, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -8.50% | 156,801 |
| Feb 26, 2025 | 0.13 | 0.16 | 0.13 | 0.13 | 0.13 | 2.31% | 309,047 |
| Feb 25, 2025 | 0.10 | 0.15 | 0.10 | 0.13 | 0.13 | 19.93% | 491,381 |
| Feb 24, 2025 | 0.16 | 0.18 | 0.10 | 0.11 | 0.11 | -39.78% | 1,597,610 |
| Feb 21, 2025 | 0.23 | 0.26 | 0.14 | 0.18 | 0.18 | -22.08% | 1,866,208 |
| Feb 20, 2025 | 0.22 | 0.25 | 0.18 | 0.23 | 0.23 | 2.67% | 993,465 |
| Feb 19, 2025 | 0.10 | 0.25 | 0.10 | 0.23 | 0.23 | 125.00% | 5,640,888 |
| Feb 18, 2025 | 0.06 | 0.12 | 0.06 | 0.10 | 0.10 | 63.77% | 3,490,178 |
| Feb 14, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -6.35% | 1,400,455 |
| Feb 13, 2025 | 0.08 | 0.09 | 0.06 | 0.07 | 0.07 | -16.84% | 1,709,980 |
| Feb 12, 2025 | 0.07 | 0.13 | 0.07 | 0.08 | 0.08 | -41.49% | 4,010,588 |