T2 Biosystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2025	0.11	0.16	0.11	0.13	0.13	-31.07%	15,084,144
Feb 10, 2025	0.22	0.22	0.18	0.19	0.19	-7.43%	3,259,475
Feb 7, 2025	0.21	0.22	0.21	0.21	0.21	-	977,188
Feb 6, 2025	0.23	0.23	0.21	0.21	0.21	-5.41%	1,835,074
Feb 5, 2025	0.24	0.24	0.21	0.22	0.22	-3.48%	1,425,999
Feb 4, 2025	0.23	0.24	0.22	0.23	0.23	1.32%	1,298,296
Feb 3, 2025	0.22	0.23	0.20	0.23	0.23	5.58%	1,357,402
Jan 31, 2025	0.21	0.22	0.21	0.22	0.22	2.38%	1,485,663
Jan 30, 2025	0.22	0.23	0.21	0.21	0.21	-4.55%	688,628
Jan 29, 2025	0.23	0.24	0.22	0.22	0.22	-4.35%	781,357
Jan 28, 2025	0.24	0.24	0.22	0.23	0.23	-1.54%	933,632
Jan 27, 2025	0.24	0.25	0.23	0.23	0.23	-6.56%	846,065
Jan 24, 2025	0.25	0.26	0.24	0.25	0.25	1.63%	930,044
Jan 23, 2025	0.24	0.27	0.23	0.25	0.25	7.33%	4,992,423
Jan 22, 2025	0.22	0.25	0.22	0.23	0.23	-0.30%	1,554,837
Jan 21, 2025	0.28	0.28	0.23	0.23	0.23	-11.58%	2,162,157
Jan 17, 2025	0.25	0.28	0.25	0.26	0.26	-	917,061
Jan 16, 2025	0.29	0.29	0.25	0.26	0.26	-7.14%	1,033,846
Jan 15, 2025	0.30	0.31	0.28	0.28	0.28	-3.45%	806,858
Jan 14, 2025	0.33	0.33	0.28	0.29	0.29	-9.38%	844,588
Jan 13, 2025	0.33	0.33	0.32	0.32	0.32	-	819,524
Jan 10, 2025	0.34	0.35	0.31	0.32	0.32	-11.14%	1,022,820
Jan 8, 2025	0.41	0.42	0.35	0.36	0.36	-12.17%	1,014,016
Jan 7, 2025	0.42	0.43	0.40	0.41	0.41	-	844,687
Jan 6, 2025	0.42	0.42	0.40	0.41	0.41	-	981,053
Jan 3, 2025	0.39	0.42	0.39	0.41	0.41	2.50%	863,513
Jan 2, 2025	0.42	0.42	0.39	0.40	0.40	-4.76%	551,406
Dec 31, 2024	0.44	0.45	0.38	0.42	0.42	-1.18%	908,141
Dec 30, 2024	0.45	0.46	0.40	0.43	0.43	-	1,414,628
Dec 27, 2024	0.43	0.44	0.38	0.43	0.43	3.66%	812,482
Dec 26, 2024	0.37	0.44	0.35	0.41	0.41	18.84%	1,737,064
Dec 24, 2024	0.35	0.36	0.34	0.35	0.35	-3.87%	305,843
Dec 23, 2024	0.35	0.36	0.34	0.36	0.36	2.54%	636,618
Dec 20, 2024	0.33	0.36	0.33	0.35	0.35	4.76%	541,758
Dec 19, 2024	0.37	0.37	0.33	0.33	0.33	-4.54%	593,871
Dec 18, 2024	0.36	0.37	0.34	0.35	0.35	2.88%	912,176
Dec 17, 2024	0.37	0.39	0.31	0.34	0.34	-5.76%	1,162,799
Dec 16, 2024	0.39	0.40	0.36	0.36	0.36	-1.10%	1,336,358
Dec 13, 2024	0.44	0.46	0.35	0.37	0.37	-18.87%	2,084,886
Dec 12, 2024	0.47	0.49	0.44	0.45	0.45	-5.28%	490,828
Dec 11, 2024	0.51	0.53	0.47	0.48	0.48	-8.71%	520,802
Dec 10, 2024	0.52	0.55	0.52	0.52	0.52	0.06%	661,560
Dec 9, 2024	0.50	0.54	0.50	0.52	0.52	1.96%	515,692
Dec 6, 2024	0.50	0.54	0.50	0.51	0.51	0.99%	421,942
Dec 5, 2024	0.53	0.54	0.49	0.51	0.51	-6.48%	585,968
Dec 4, 2024	0.53	0.56	0.53	0.54	0.54	1.47%	318,737
Dec 3, 2024	0.57	0.58	0.52	0.53	0.53	-8.08%	809,340
Dec 2, 2024	0.60	0.70	0.57	0.58	0.58	1.22%	2,657,080
Nov 29, 2024	0.52	0.58	0.50	0.57	0.57	14.88%	1,976,148
Nov 27, 2024	0.48	0.52	0.48	0.50	0.50	2.66%	721,631
Nov 26, 2024	0.49	0.51	0.47	0.49	0.49	-1.02%	626,094
Nov 25, 2024	0.53	0.53	0.47	0.49	0.49	-3.92%	1,282,673
Nov 22, 2024	0.44	0.53	0.43	0.51	0.51	19.77%	3,481,901
Nov 21, 2024	0.46	0.48	0.42	0.43	0.43	-7.80%	543,546
Nov 20, 2024	0.49	0.50	0.46	0.46	0.46	-4.39%	365,487
Nov 19, 2024	0.48	0.51	0.45	0.48	0.48	-5.29%	570,271
Nov 18, 2024	0.51	0.55	0.51	0.51	0.51	2.62%	775,989
Nov 15, 2024	0.49	0.54	0.44	0.50	0.50	-4.42%	1,030,601
Nov 14, 2024	0.59	0.59	0.51	0.52	0.52	-5.11%	1,062,491
Nov 13, 2024	0.54	0.56	0.53	0.55	0.55	4.58%	805,329
Nov 12, 2024	0.59	0.59	0.51	0.52	0.52	-11.78%	1,295,295
Nov 11, 2024	0.60	0.61	0.59	0.59	0.59	2.43%	673,925
Nov 8, 2024	0.72	0.72	0.56	0.58	0.58	-18.52%	1,519,817
Nov 7, 2024	0.73	0.74	0.70	0.71	0.71	4.66%	705,779
Nov 6, 2024	0.68	0.79	0.63	0.68	0.68	-14.66%	838,721
Nov 5, 2024	0.79	0.83	0.78	0.80	0.80	-0.40%	350,160
Nov 4, 2024	0.86	0.86	0.77	0.80	0.80	-5.98%	453,493
Nov 1, 2024	0.88	0.89	0.82	0.85	0.85	-2.85%	625,945
Oct 31, 2024	0.93	0.95	0.87	0.88	0.88	-7.80%	455,855
Oct 30, 2024	0.99	0.99	0.91	0.95	0.95	-1.86%	559,202
Oct 29, 2024	1.00	1.01	0.90	0.97	0.97	-7.81%	1,501,467
Oct 28, 2024	1.13	1.14	1.02	1.05	1.05	-2.78%	946,317
Oct 25, 2024	1.25	1.27	1.07	1.08	1.08	-14.29%	957,817
Oct 24, 2024	1.44	1.51	1.18	1.26	1.26	-12.50%	1,113,207
Oct 23, 2024	1.62	1.86	1.38	1.44	1.44	-6.49%	4,052,832
Oct 22, 2024	1.44	1.62	1.44	1.54	1.54	7.69%	1,154,070
Oct 21, 2024	1.47	1.47	1.42	1.43	1.43	2.14%	364,265
Oct 18, 2024	1.40	1.41	1.34	1.40	1.40	2.94%	299,697
Oct 17, 2024	1.41	1.48	1.36	1.36	1.36	-2.86%	256,207
Oct 16, 2024	1.44	1.45	1.38	1.40	1.40	-2.78%	422,688
Oct 15, 2024	1.48	1.51	1.43	1.44	1.44	-2.04%	213,479
Oct 14, 2024	1.53	1.55	1.46	1.47	1.47	-0.68%	274,973
Oct 11, 2024	1.50	1.50	1.38	1.48	1.48	-1.33%	254,372
Oct 10, 2024	1.63	1.66	1.49	1.50	1.50	-7.41%	464,603
Oct 9, 2024	1.60	1.70	1.56	1.62	1.62	3.18%	546,243
Oct 8, 2024	1.66	1.71	1.54	1.57	1.57	-3.68%	332,642
Oct 7, 2024	1.83	1.91	1.62	1.63	1.63	-10.44%	1,163,611
Oct 4, 2024	1.82	1.84	1.78	1.82	1.82	-	85,480
Oct 3, 2024	1.87	1.88	1.79	1.82	1.82	-3.19%	65,456
Oct 2, 2024	1.85	1.88	1.79	1.88	1.88	1.08%	178,465
Oct 1, 2024	1.99	2.00	1.84	1.86	1.86	-5.58%	159,462
Sep 30, 2024	1.97	2.04	1.95	1.97	1.97	-1.50%	86,473
Sep 27, 2024	1.98	2.08	1.98	2.00	2.00	1.01%	119,007