Historical Data for T2 Biosystems Inc. (TTOO)

$ 2.54   -0.07 (-2.68%) Volume: 286.65k 4:00 PM EDT Oct 18, 2019
After Hours:  $ 2.55   0.01 (+0.39%) Volume: 50 4:12 PM EDT Oct 18, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/19 2.60 2.65 2.44 2.54 286.65k -0.07 -2.68% 2.54 720.88k 1,103
10/17/19 2.69 2.74 2.575 2.61 315.35k -0.09 -3.33% 2.61 833.15k 1,035
10/16/19 2.68 2.75 2.63 2.70 588.85k 0.00 0.00% 2.70 1.59m 1,140
10/15/19 2.60 2.70 2.5566 2.70 284.36k 0.10 3.85% 2.70 752.56k 1,307
10/14/19 2.55 2.77 2.53 2.60 405.54k 0.04 1.56% 2.60 1.08m 1,737
10/11/19 2.46 2.68 2.4149 2.56 784.27k 0.13 5.35% 2.56 2.01m 2,396
10/10/19 2.24 2.45 2.21 2.43 447.01k 0.16 7.05% 2.43 1.03m 1,735
10/09/19 2.30 2.3488 2.24 2.27 379.99k -0.03 -1.30% 2.27 868.55k 1,102
10/08/19 2.40 2.4498 2.28 2.30 282.9k -0.09 -3.77% 2.30 659.46k 1,128
10/07/19 2.42 2.51 2.35 2.39 281.31k -0.05 -2.05% 2.39 685.99k 914
10/04/19 2.49 2.5392 2.33 2.44 300.61k -0.02 -0.81% 2.44 719.42k 984
10/03/19 2.30 2.50 2.2919 2.46 415.44k 0.12 5.13% 2.46 999.2k 1,169
10/02/19 2.36 2.38 2.15 2.34 493.96k -0.05 -2.09% 2.34 1.13m 1,159
10/01/19 2.52 2.7607 2.35 2.39 1.76m -0.11 -4.40% 2.39 4.51m 4,094
09/30/19 2.64 2.64 2.47 2.50 615.4k -0.13 -4.94% 2.50 1.56m 2,171
09/27/19 2.77 2.8292 2.55 2.63 909.88k -0.20 -7.07% 2.63 2.43m 2,744
09/26/19 2.82 2.8799 2.735 2.83 668.58k -0.05 -1.74% 2.83 1.87m 1,659
09/25/19 2.85 3.00 2.757 2.88 763.7k 0.05 1.77% 2.88 2.2m 2,416
09/24/19 2.97 3.01 2.697 2.83 1.24m -0.10 -3.41% 2.83 3.5m 3,841
09/23/19 2.79 3.08 2.75 2.93 1.73m 0.10 3.53% 2.93 5.07m 5,720
09/20/19 2.82 2.87 2.67 2.83 1.27m -0.04 -1.39% 2.83 3.55m 4,018
09/19/19 2.47 2.99 2.47 2.87 1.99m 0.31 12.11% 2.87 5.55m 5,774
09/18/19 2.55 2.6721 2.23 2.56 2.01m -0.05 -1.92% 2.56 4.97m 4,354