T2 Biosystems, Inc. (TTOO)
OTCMKTS
· Delayed Price · Currency is USD
0.1500
-0.0050 (-3.23%)
Jun 6, 2025, 3:43 PM EDT
T2 Biosystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |