2U, Inc. (TWOUQ)
OTCMKTS
· Delayed Price · Currency is USD
0.270
+0.060 (28.57%)
Inactive · Last trade price
on Sep 13, 2024
2U, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 13, 2024 | 0.28 | 0.28 | 0.16 | 0.27 | 0.27 | 28.57% | 28,203 |
| Sep 12, 2024 | 0.15 | 0.27 | 0.15 | 0.21 | 0.21 | -1.18% | 11,424 |
| Sep 11, 2024 | 0.28 | 0.28 | 0.15 | 0.21 | 0.21 | 3.66% | 34,522 |
| Sep 10, 2024 | 0.15 | 0.28 | 0.15 | 0.21 | 0.21 | -26.79% | 38,865 |
| Sep 9, 2024 | 0.15 | 0.34 | 0.15 | 0.28 | 0.28 | 74.78% | 33,432 |
| Sep 6, 2024 | 0.22 | 0.22 | 0.15 | 0.16 | 0.16 | 3.35% | 3,666 |
| Sep 5, 2024 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 3.33% | 28,128 |
| Sep 4, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.89% | 3,004 |
| Sep 3, 2024 | 0.22 | 0.35 | 0.14 | 0.16 | 0.16 | -52.80% | 160,839 |
| Aug 30, 2024 | 0.43 | 0.43 | 0.32 | 0.34 | 0.34 | -2.49% | 3,189 |
| Aug 29, 2024 | 0.31 | 0.42 | 0.31 | 0.35 | 0.35 | 11.08% | 8,798 |
| Aug 28, 2024 | 0.37 | 0.43 | 0.30 | 0.32 | 0.32 | -13.67% | 25,099 |
| Aug 27, 2024 | 0.34 | 0.42 | 0.31 | 0.37 | 0.37 | 0.55% | 105,220 |
| Aug 26, 2024 | 0.39 | 0.47 | 0.36 | 0.36 | 0.36 | -10.37% | 36,719 |
| Aug 23, 2024 | 0.46 | 0.46 | 0.39 | 0.41 | 0.41 | -10.20% | 33,370 |
| Aug 22, 2024 | 0.46 | 0.48 | 0.45 | 0.45 | 0.45 | -6.04% | 9,490 |
| Aug 21, 2024 | 0.45 | 0.51 | 0.45 | 0.48 | 0.48 | 6.19% | 9,109 |
| Aug 20, 2024 | 0.49 | 0.52 | 0.45 | 0.45 | 0.45 | 0.33% | 48,543 |
| Aug 19, 2024 | 0.48 | 0.56 | 0.45 | 0.45 | 0.45 | -4.15% | 90,943 |
| Aug 16, 2024 | 0.46 | 0.53 | 0.45 | 0.47 | 0.47 | 1.84% | 34,203 |
| Aug 15, 2024 | 0.48 | 0.52 | 0.46 | 0.46 | 0.46 | -3.85% | 92,601 |
| Aug 14, 2024 | 0.57 | 0.58 | 0.46 | 0.48 | 0.48 | -13.12% | 85,609 |
| Aug 13, 2024 | 0.64 | 0.65 | 0.52 | 0.55 | 0.55 | -15.20% | 80,806 |
| Aug 12, 2024 | 0.75 | 0.78 | 0.61 | 0.65 | 0.65 | -13.13% | 223,992 |
| Aug 9, 2024 | 0.81 | 0.90 | 0.71 | 0.75 | 0.75 | -21.05% | 394,030 |
| Aug 8, 2024 | 0.74 | 1.05 | 0.74 | 0.95 | 0.95 | -36.67% | 834,089 |
| Aug 7, 2024 | 1.24 | 1.50 | 0.75 | 1.50 | 1.50 | -5.06% | 453,605 |
| Aug 6, 2024 | 2.31 | 2.35 | 1.54 | 1.58 | 1.58 | -35.25% | 1,873,247 |
| Aug 5, 2024 | 2.26 | 2.63 | 2.25 | 2.44 | 2.44 | -6.51% | 925,020 |
| Aug 2, 2024 | 2.65 | 2.71 | 2.06 | 2.61 | 2.61 | -8.74% | 1,430,016 |
| Aug 1, 2024 | 2.87 | 3.11 | 2.65 | 2.86 | 2.86 | 6.72% | 3,086,741 |
| Jul 31, 2024 | 3.09 | 3.25 | 2.56 | 2.68 | 2.68 | 2.68% | 6,142,940 |
| Jul 30, 2024 | 2.69 | 3.79 | 2.51 | 2.61 | 2.61 | -1.51% | 37,390,449 |
| Jul 29, 2024 | 1.31 | 3.74 | 1.27 | 2.65 | 2.65 | 112.00% | 139,181,364 |
| Jul 26, 2024 | 1.50 | 1.58 | 1.22 | 1.25 | 1.25 | -17.22% | 1,314,752 |
| Jul 25, 2024 | 1.11 | 1.75 | 1.05 | 1.51 | 1.51 | -63.35% | 5,351,106 |
| Jul 24, 2024 | 4.44 | 4.51 | 3.98 | 4.12 | 4.12 | -7.21% | 44,632 |
| Jul 23, 2024 | 4.50 | 4.61 | 4.30 | 4.44 | 4.44 | -0.89% | 49,859 |
| Jul 22, 2024 | 4.11 | 4.48 | 3.95 | 4.48 | 4.48 | 10.89% | 80,891 |
| Jul 19, 2024 | 4.15 | 4.47 | 3.95 | 4.04 | 4.04 | -4.94% | 87,444 |
| Jul 18, 2024 | 4.55 | 4.62 | 4.16 | 4.25 | 4.25 | -6.80% | 59,761 |
| Jul 17, 2024 | 4.89 | 5.64 | 4.43 | 4.56 | 4.56 | -8.43% | 136,332 |
| Jul 16, 2024 | 4.34 | 4.98 | 4.34 | 4.98 | 4.98 | 15.01% | 97,334 |
| Jul 15, 2024 | 4.72 | 4.72 | 4.28 | 4.33 | 4.33 | -6.88% | 108,036 |
| Jul 12, 2024 | 4.92 | 4.94 | 4.45 | 4.65 | 4.65 | -5.30% | 60,133 |
| Jul 11, 2024 | 4.74 | 4.96 | 4.62 | 4.91 | 4.91 | 5.59% | 47,604 |
| Jul 10, 2024 | 4.36 | 4.97 | 4.23 | 4.65 | 4.65 | 6.90% | 67,966 |
| Jul 9, 2024 | 4.03 | 4.54 | 3.83 | 4.35 | 4.35 | 6.88% | 129,011 |
| Jul 8, 2024 | 4.16 | 4.25 | 3.74 | 4.07 | 4.07 | -0.97% | 179,757 |
| Jul 5, 2024 | 4.56 | 4.56 | 4.06 | 4.11 | 4.11 | -10.26% | 95,964 |
| Jul 3, 2024 | 4.39 | 4.69 | 4.37 | 4.58 | 4.58 | 2.23% | 82,400 |
| Jul 2, 2024 | 4.41 | 4.59 | 4.41 | 4.48 | 4.48 | -0.22% | 87,759 |
| Jul 1, 2024 | 5.07 | 5.12 | 4.40 | 4.49 | 4.49 | -12.48% | 155,085 |
| Jun 28, 2024 | 5.14 | 5.34 | 4.85 | 5.13 | 5.13 | - | 416,333 |
| Jun 27, 2024 | 5.22 | 5.37 | 5.08 | 5.13 | 5.13 | -0.39% | 67,993 |
| Jun 26, 2024 | 5.53 | 5.54 | 5.15 | 5.15 | 5.15 | -7.54% | 64,715 |
| Jun 25, 2024 | 5.58 | 5.63 | 5.09 | 5.57 | 5.57 | - | 65,901 |
| Jun 24, 2024 | 6.00 | 6.05 | 5.39 | 5.57 | 5.57 | -6.70% | 98,449 |
| Jun 21, 2024 | 6.00 | 6.40 | 5.77 | 5.97 | 5.97 | -0.83% | 122,016 |
| Jun 20, 2024 | 5.65 | 6.17 | 5.39 | 6.02 | 6.02 | 4.51% | 115,595 |
| Jun 18, 2024 | 5.92 | 6.06 | 5.61 | 5.76 | 5.76 | -4.79% | 108,669 |
| Jun 17, 2024 | 6.83 | 7.40 | 5.59 | 6.05 | 6.05 | -19.23% | 213,421 |
| Jun 14, 2024 | 6.47 | 7.49 | 5.98 | 7.49 | 7.49 | 9.74% | 222,534 |
| Jun 13, 2024 | 6.63 | 6.86 | 6.30 | 6.83 | 6.83 | 3.36% | 84,785 |
| Jun 12, 2024 | 7.68 | 7.92 | 6.60 | 6.60 | 6.60 | -12.45% | 156,460 |
| Jun 11, 2024 | 8.01 | 8.01 | 7.35 | 7.54 | 7.54 | -11.04% | 83,267 |
| Jun 10, 2024 | 8.50 | 8.61 | 8.40 | 8.48 | 8.48 | -1.98% | 30,984 |
| Jun 7, 2024 | 9.28 | 9.30 | 8.43 | 8.65 | 8.65 | -6.91% | 24,014 |
| Jun 6, 2024 | 9.11 | 9.75 | 8.70 | 9.29 | 9.29 | 2.45% | 42,134 |
| Jun 5, 2024 | 9.00 | 9.08 | 8.73 | 9.07 | 9.07 | 1.31% | 37,804 |
| Jun 4, 2024 | 8.91 | 9.12 | 8.42 | 8.95 | 8.95 | 0.78% | 34,861 |
| Jun 3, 2024 | 8.61 | 8.88 | 8.10 | 8.88 | 8.88 | 6.32% | 21,181 |
| May 31, 2024 | 8.70 | 8.70 | 8.13 | 8.36 | 8.36 | 3.15% | 26,546 |
| May 30, 2024 | 8.40 | 8.72 | 7.83 | 8.10 | 8.10 | -2.53% | 41,351 |
| May 29, 2024 | 8.84 | 9.08 | 8.25 | 8.31 | 8.31 | -5.10% | 37,043 |
| May 28, 2024 | 8.69 | 9.14 | 8.63 | 8.76 | 8.76 | 1.00% | 30,860 |
| May 24, 2024 | 9.00 | 9.05 | 8.54 | 8.67 | 8.67 | -2.30% | 29,793 |
| May 23, 2024 | 9.58 | 9.85 | 8.87 | 8.87 | 8.87 | -9.95% | 35,995 |
| May 22, 2024 | 9.62 | 9.86 | 9.30 | 9.86 | 9.86 | 2.59% | 30,009 |
| May 21, 2024 | 10.65 | 10.92 | 9.53 | 9.61 | 9.61 | -7.72% | 43,296 |
| May 20, 2024 | 10.20 | 10.98 | 10.05 | 10.41 | 10.41 | 2.03% | 59,472 |
| May 17, 2024 | 10.32 | 11.10 | 10.14 | 10.20 | 10.20 | -0.58% | 62,317 |
| May 16, 2024 | 10.26 | 10.80 | 9.96 | 10.26 | 10.26 | -1.58% | 34,823 |
| May 15, 2024 | 10.78 | 10.78 | 9.90 | 10.43 | 10.43 | -2.30% | 50,689 |
| May 14, 2024 | 10.50 | 11.02 | 9.64 | 10.67 | 10.67 | -0.03% | 75,708 |
| May 13, 2024 | 9.40 | 12.30 | 9.40 | 10.68 | 10.68 | 14.73% | 156,347 |
| May 10, 2024 | 10.80 | 11.10 | 9.31 | 9.31 | 9.31 | -15.18% | 61,346 |
| May 9, 2024 | 10.82 | 11.25 | 10.21 | 10.97 | 10.97 | 1.44% | 27,980 |
| May 8, 2024 | 10.20 | 11.40 | 9.93 | 10.82 | 10.82 | 0.98% | 39,067 |
| May 7, 2024 | 10.20 | 11.25 | 9.45 | 10.71 | 10.71 | 6.54% | 59,491 |
| May 6, 2024 | 10.58 | 11.55 | 9.89 | 10.05 | 10.05 | -1.44% | 117,231 |
| May 3, 2024 | 8.70 | 10.20 | 8.40 | 10.20 | 10.20 | 26.63% | 106,764 |
| May 2, 2024 | 7.65 | 8.29 | 7.50 | 8.06 | 8.06 | 9.01% | 54,472 |
| May 1, 2024 | 7.50 | 7.56 | 7.29 | 7.39 | 7.39 | -0.69% | 54,679 |
| Apr 30, 2024 | 7.73 | 8.55 | 7.27 | 7.44 | 7.44 | -6.42% | 70,690 |
| Apr 29, 2024 | 7.44 | 8.24 | 7.34 | 7.95 | 7.95 | 10.28% | 99,667 |
| Apr 26, 2024 | 7.20 | 7.61 | 6.94 | 7.21 | 7.21 | - | 99,013 |
| Apr 25, 2024 | 7.22 | 7.50 | 7.00 | 7.21 | 7.21 | -3.88% | 74,128 |
| Apr 24, 2024 | 7.59 | 7.62 | 6.92 | 7.50 | 7.50 | 4.17% | 184,937 |
| Apr 23, 2024 | 7.48 | 7.77 | 7.11 | 7.20 | 7.20 | -3.73% | 78,839 |