T2 Biosystems, Inc. (TTOO)
NASDAQ: TTOO · Real-Time Price · USD
0.950
-0.018 (-1.86%)
Oct 30, 2024, 4:00 PM EDT - Market closed
T2 Biosystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 0.99 | 0.99 | 0.91 | 0.95 | 0.95 | -1.86% | 555,108 |
| 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 |
| Sep 26, 2024 | 2.00 | 2.11 | 1.94 | 1.98 | 1.98 | -1.49% | 187,335 |
| Sep 25, 2024 | 2.06 | 2.10 | 1.94 | 2.01 | 2.01 | -1.95% | 182,191 |
| Sep 24, 2024 | 2.09 | 2.13 | 2.02 | 2.05 | 2.05 | -0.49% | 190,324 |
| Sep 23, 2024 | 2.21 | 2.28 | 2.06 | 2.06 | 2.06 | -5.94% | 202,582 |
| Sep 20, 2024 | 2.21 | 2.28 | 2.15 | 2.19 | 2.19 | -0.45% | 375,001 |
| Sep 19, 2024 | 2.20 | 2.31 | 2.16 | 2.20 | 2.20 | 2.33% | 219,732 |
| Sep 18, 2024 | 2.21 | 2.27 | 2.15 | 2.15 | 2.15 | -4.44% | 294,846 |
| Sep 17, 2024 | 2.43 | 2.50 | 2.24 | 2.25 | 2.25 | -2.60% | 478,966 |
| Sep 16, 2024 | 2.63 | 2.66 | 2.30 | 2.31 | 2.31 | -8.70% | 325,692 |
| Sep 13, 2024 | 2.43 | 2.53 | 2.38 | 2.53 | 2.53 | 5.86% | 196,901 |
| Sep 12, 2024 | 2.34 | 2.45 | 2.28 | 2.39 | 2.39 | 3.91% | 222,658 |
| Sep 11, 2024 | 2.52 | 2.53 | 2.28 | 2.30 | 2.30 | -8.00% | 242,144 |
| Sep 10, 2024 | 2.79 | 2.84 | 2.49 | 2.50 | 2.50 | -6.72% | 225,405 |
| Sep 9, 2024 | 3.00 | 3.00 | 2.65 | 2.68 | 2.68 | -9.15% | 197,147 |
| Sep 6, 2024 | 3.06 | 3.16 | 2.90 | 2.95 | 2.95 | -4.53% | 90,281 |
| Sep 5, 2024 | 2.94 | 3.12 | 2.92 | 3.09 | 3.09 | 6.19% | 81,890 |
| Sep 4, 2024 | 2.91 | 3.05 | 2.86 | 2.91 | 2.91 | -0.34% | 82,191 |
| Sep 3, 2024 | 3.19 | 3.19 | 2.90 | 2.92 | 2.92 | -8.46% | 154,807 |
| Aug 30, 2024 | 3.40 | 3.40 | 3.07 | 3.19 | 3.19 | -6.18% | 164,391 |
| Aug 29, 2024 | 3.37 | 3.49 | 3.35 | 3.40 | 3.40 | 1.19% | 100,368 |
| Aug 28, 2024 | 3.75 | 3.80 | 3.34 | 3.36 | 3.36 | -9.68% | 222,993 |
| Aug 27, 2024 | 3.50 | 3.79 | 3.44 | 3.72 | 3.72 | 5.98% | 336,952 |
| Aug 26, 2024 | 3.50 | 3.54 | 3.38 | 3.51 | 3.51 | - | 125,802 |
| Aug 23, 2024 | 3.51 | 3.68 | 3.46 | 3.51 | 3.51 | 0.29% | 150,417 |
| Aug 22, 2024 | 3.43 | 3.59 | 3.42 | 3.50 | 3.50 | 2.04% | 84,278 |
| Aug 21, 2024 | 3.44 | 3.56 | 3.39 | 3.43 | 3.43 | -1.44% | 123,711 |
| Aug 20, 2024 | 3.66 | 3.69 | 3.35 | 3.48 | 3.48 | -5.69% | 238,807 |
| Aug 19, 2024 | 3.74 | 4.04 | 3.26 | 3.69 | 3.69 | -1.34% | 1,360,880 |
| Aug 16, 2024 | 3.60 | 3.84 | 3.60 | 3.74 | 3.74 | 5.20% | 464,886 |
| Aug 15, 2024 | 3.77 | 3.80 | 3.50 | 3.56 | 3.56 | -3.13% | 168,350 |
| Aug 14, 2024 | 3.78 | 3.88 | 3.61 | 3.67 | 3.67 | -1.34% | 277,480 |
| Aug 13, 2024 | 3.79 | 3.92 | 3.72 | 3.72 | 3.72 | -0.53% | 67,591 |
| Aug 12, 2024 | 3.92 | 4.08 | 3.71 | 3.74 | 3.74 | -3.86% | 103,242 |
| Aug 9, 2024 | 3.93 | 4.17 | 3.89 | 3.89 | 3.89 | -1.02% | 41,573 |
| Aug 8, 2024 | 4.00 | 4.10 | 3.85 | 3.93 | 3.93 | -1.75% | 70,543 |
| Aug 7, 2024 | 4.27 | 4.33 | 3.86 | 4.00 | 4.00 | -4.53% | 105,736 |
| Aug 6, 2024 | 4.57 | 4.57 | 4.12 | 4.19 | 4.19 | -6.26% | 131,200 |
| Aug 5, 2024 | 4.60 | 4.71 | 4.18 | 4.47 | 4.47 | -8.59% | 129,705 |
| Aug 2, 2024 | 4.89 | 4.90 | 4.62 | 4.89 | 4.89 | -2.78% | 83,393 |
| Aug 1, 2024 | 4.99 | 5.29 | 4.86 | 5.03 | 5.03 | 3.07% | 134,980 |
| Jul 31, 2024 | 4.91 | 5.10 | 4.71 | 4.88 | 4.88 | -0.20% | 96,151 |
| Jul 30, 2024 | 4.83 | 5.22 | 4.61 | 4.89 | 4.89 | 3.16% | 242,410 |
| Jul 29, 2024 | 5.14 | 5.14 | 4.70 | 4.74 | 4.74 | -6.88% | 255,523 |
| Jul 26, 2024 | 4.82 | 5.14 | 4.75 | 5.09 | 5.09 | 5.38% | 78,416 |
| Jul 25, 2024 | 4.72 | 4.86 | 4.55 | 4.83 | 4.83 | 2.99% | 62,596 |
| Jul 24, 2024 | 4.93 | 4.93 | 4.57 | 4.69 | 4.69 | -6.20% | 63,187 |
| Jul 23, 2024 | 5.05 | 5.09 | 4.87 | 5.00 | 5.00 | -1.96% | 40,318 |
| Jul 22, 2024 | 5.40 | 5.40 | 4.83 | 5.10 | 5.10 | 0.59% | 108,835 |
| Jul 19, 2024 | 5.18 | 5.28 | 4.84 | 5.07 | 5.07 | -1.93% | 77,497 |
| Jul 18, 2024 | 5.49 | 5.82 | 5.11 | 5.17 | 5.17 | -7.35% | 139,267 |
| Jul 17, 2024 | 5.71 | 6.00 | 5.44 | 5.58 | 5.58 | -3.79% | 47,833 |
| Jul 16, 2024 | 5.59 | 5.85 | 5.53 | 5.80 | 5.80 | 3.57% | 106,412 |
| Jul 15, 2024 | 5.60 | 5.75 | 5.45 | 5.60 | 5.60 | 2.00% | 89,216 |
| Jul 12, 2024 | 5.06 | 5.58 | 5.00 | 5.49 | 5.49 | 10.46% | 158,992 |
| Jul 11, 2024 | 5.00 | 5.10 | 4.90 | 4.97 | 4.97 | 0.81% | 36,156 |
| Jul 10, 2024 | 4.78 | 5.10 | 4.78 | 4.93 | 4.93 | 1.86% | 59,030 |
| Jul 9, 2024 | 4.83 | 5.00 | 4.71 | 4.84 | 4.84 | -0.82% | 51,779 |
| Jul 8, 2024 | 4.79 | 5.20 | 4.72 | 4.88 | 4.88 | 2.95% | 110,643 |
| Jul 5, 2024 | 5.05 | 5.19 | 4.65 | 4.74 | 4.74 | -6.14% | 112,298 |
| Jul 3, 2024 | 5.09 | 5.40 | 5.05 | 5.05 | 5.05 | -0.59% | 42,237 |
| Jul 2, 2024 | 5.37 | 5.52 | 5.06 | 5.08 | 5.08 | -5.58% | 93,743 |
| Jul 1, 2024 | 5.44 | 5.52 | 5.29 | 5.38 | 5.38 | 0.75% | 42,725 |
| Jun 28, 2024 | 5.48 | 5.54 | 5.20 | 5.34 | 5.34 | -1.66% | 93,035 |
| Jun 27, 2024 | 5.38 | 5.65 | 5.05 | 5.43 | 5.43 | 1.31% | 83,701 |
| Jun 26, 2024 | 6.02 | 6.37 | 5.25 | 5.36 | 5.36 | -9.92% | 146,397 |
| Jun 25, 2024 | 6.49 | 6.73 | 5.95 | 5.95 | 5.95 | -9.16% | 191,150 |
| Jun 24, 2024 | 5.95 | 6.80 | 5.94 | 6.55 | 6.55 | 10.46% | 316,390 |
| Jun 21, 2024 | 5.74 | 6.07 | 5.52 | 5.93 | 5.93 | 2.95% | 721,962 |
| Jun 20, 2024 | 5.48 | 6.37 | 5.31 | 5.76 | 5.76 | 8.47% | 405,346 |
| Jun 18, 2024 | 5.31 | 5.50 | 5.06 | 5.31 | 5.31 | 3.51% | 90,855 |
| Jun 17, 2024 | 5.11 | 5.39 | 4.98 | 5.13 | 5.13 | 0.39% | 103,143 |
| Jun 14, 2024 | 4.68 | 5.44 | 4.68 | 5.11 | 5.11 | 6.46% | 128,764 |
| Jun 13, 2024 | 4.76 | 4.94 | 4.56 | 4.80 | 4.80 | 0.21% | 64,146 |
| Jun 12, 2024 | 4.80 | 4.93 | 4.51 | 4.79 | 4.79 | 2.13% | 74,345 |
| Jun 11, 2024 | 4.36 | 4.78 | 4.36 | 4.69 | 4.69 | 6.11% | 132,159 |
| Jun 10, 2024 | 4.33 | 4.63 | 4.21 | 4.42 | 4.42 | 3.03% | 95,063 |