Historical Data for T2 Biosystems Inc. (TTOO)

$ 0.8393   0.0094 (+1.13%) Volume: 4.1m 4:00 PM EDT May 29, 2020
After Hours:  $ 0.82   -0.0193 (-2.30%) Volume: 156.73k 7:59 PM EDT May 29, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 0.82 0.8393 0.8001 0.8393 4.1m 0.0094 1.13% 0.8393 3.35m 5,699
05/28/20 0.81 0.88 0.793 0.8299 8.99m -0.0008 -0.10% 0.8299 7.55m 12,287
05/27/20 0.81 0.8307 0.757 0.8307 8.45m 0.0407 5.15% 0.8307 6.73m 10,478
05/26/20 0.80 0.8598 0.75 0.79 15.67m 0.0546 7.42% 0.79 12.55m 19,794
05/22/20 0.80 0.83 0.7061 0.7354 25.61m 0.0834 12.79% 0.7354 19.48m 30,261
05/21/20 0.67 0.68 0.61 0.652 5.98m -0.028 -4.12% 0.652 3.89m 9,418
05/20/20 0.81 0.84 0.652 0.68 28.7m -0.1272 -15.76% 0.68 20.86m 34,223
05/19/20 0.8413 0.975 0.763 0.8072 68.86m 0.0672 9.08% 0.8072 59.68m 78,317
05/18/20 0.59 0.748 0.575 0.74 37.13m 0.18 32.14% 0.74 24.77m 37,610
05/15/20 0.545 0.575 0.5259 0.56 8.87m 0.015 2.75% 0.56 4.92m 9,669
05/14/20 0.5246 0.5498 0.5012 0.545 4.1m 0.0249 4.79% 0.545 2.15m 5,643
05/13/20 0.55 0.55 0.5106 0.5201 4.04m -0.0276 -5.04% 0.5201 2.12m 6,436
05/12/20 0.54 0.585 0.5201 0.5477 6.8m -0.0023 -0.42% 0.5477 3.77m 8,168
05/11/20 0.55 0.56 0.515 0.55 5.56m 0.0373 7.28% 0.55 3.01m 8,026
05/08/20 0.512 0.5342 0.48 0.5127 5.37m -0.0003 -0.06% 0.5127 2.73m 6,920
05/07/20 0.53 0.53 0.49 0.513 3.97m -0.012 -2.29% 0.513 2.02m 7,176
05/06/20 0.55 0.554471 0.4997 0.525 9.66m -0.0706 -11.85% 0.525 5.04m 12,020
05/05/20 0.60 0.63 0.58 0.5956 10.38m 0.0145 2.50% 0.5956 6.32m 11,168
05/04/20 0.545 0.598 0.5208 0.5811 5.35m 0.0419 7.77% 0.5811 3.04m 6,697
05/01/20 0.54 0.55 0.53 0.5392 2.5m -0.0061 -1.12% 0.5392 1.34m 4,673
04/30/20 0.5748 0.5748 0.53 0.5453 3.01m -0.0302 -5.25% 0.5453 1.63m 4,413