Historical Data for T2 Biosystems Inc. (TTOO)

$ 1.69 0.00 (0.00%) Volume: 176.33k 4:00 PM EDT Aug 5, 2020
Pre-Market:  $ 1.7099   0.0199 (+1.18%) Volume: 176.33k 8:59 AM EDT Aug 6, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/05/20 1.68 1.75 1.64 1.69 13.2m 0.14 9.03% 1.69 22.37m 16,624
08/04/20 1.60 1.61 1.55 1.55 5.55m -0.07 -4.32% 1.55 8.75m 7,541
08/03/20 1.61 1.68 1.60 1.62 5.35m -0.04 -2.41% 1.62 8.77m 9,036
07/31/20 1.715 1.73 1.60 1.66 9.69m 0.03 1.84% 1.66 16.14m 12,432
07/30/20 1.5224 1.65 1.52 1.63 7.21m 0.04 2.52% 1.63 11.55m 9,073
07/29/20 1.60 1.63 1.52 1.59 7.44m 0.00 0.00% 1.59 11.76m 9,106
07/28/20 1.53 1.625 1.45 1.59 8.79m 0.06 3.92% 1.59 13.43m 10,792
07/27/20 1.6074 1.62 1.53 1.53 6.5m -0.09 -5.56% 1.53 10.21m 7,706
07/24/20 1.58 1.66 1.52 1.62 7.22m 0.01 0.62% 1.62 11.48m 9,233
07/23/20 1.65 1.71 1.55 1.61 9.18m -0.05 -3.01% 1.61 15.02m 11,222
07/22/20 1.73 1.73 1.62 1.66 9.09m -0.08 -4.60% 1.66 15.2m 11,841
07/21/20 1.80 1.81 1.68 1.74 10.93m -0.09 -4.92% 1.74 19.07m 15,043
07/20/20 1.73 1.83 1.66 1.83 11.54m 0.125 7.33% 1.83 20.3m 15,370
07/17/20 1.85 1.89 1.66 1.705 20.44m -0.145 -7.84% 1.705 35.37m 25,932
07/16/20 1.67 1.90 1.62 1.85 32.1m 0.27 17.09% 1.85 57.3m 41,779
07/15/20 1.53 1.60 1.45 1.58 11.57m -0.04 -2.47% 1.58 17.81m 16,466
07/14/20 1.40 1.6399 1.35 1.62 31.99m 0.29 21.80% 1.62 48.21m 40,132
07/13/20 1.41 1.42 1.30 1.33 8.03m -0.05 -3.62% 1.33 10.9m 10,959
07/10/20 1.32 1.46 1.27 1.38 10.68m 0.04 2.99% 1.38 14.81m 12,684
07/09/20 1.31 1.34 1.25 1.34 7.81m 0.02 1.52% 1.34 10.12m 9,206
07/08/20 1.33 1.34 1.28 1.32 8.07m -0.01 -0.75% 1.32 10.56m 9,751
07/07/20 1.30 1.34 1.21 1.33 12.31m -0.01 -0.75% 1.33 15.79m 14,318
07/06/20 1.42 1.42 1.32 1.34 11.81m -0.06 -4.29% 1.34 16.19m 19,310