Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

T2 Biosystems CS (NQ: TTOO )

5.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 123.00 125.50 121.50 122.50 4,200 -2.00(-1.61%)
Oct 30, 2019 124.50 127.50 119.00 124.50 2,895 +0.50(+0.40%)
Oct 29, 2019 128.00 132.50 123.50 124.00 7,941 -3.50(-2.75%)
Oct 28, 2019 122.50 131.00 121.00 127.50 6,397 +7.00(+5.81%)
Oct 25, 2019 117.50 123.50 117.00 120.50 6,910 +1.50(+1.26%)
Oct 24, 2019 121.00 121.00 116.00 119.00 5,423 -0.50(-0.42%)
Oct 23, 2019 118.50 124.00 116.50 119.50 4,448 +1.00(+0.84%)
Oct 22, 2019 129.00 129.00 116.00 118.50 9,464 -10.00(-7.78%)
Oct 21, 2019 126.00 129.00 122.00 128.50 4,680 +1.50(+1.18%)
Oct 18, 2019 130.00 132.50 122.00 127.00 5,732 -3.50(-2.68%)
Oct 17, 2019 134.50 137.00 129.00 130.50 6,306 -4.50(-3.33%)
Oct 16, 2019 134.00 137.50 131.50 135.00 11,777 +0.00(+0.00%)
Oct 15, 2019 130.00 135.00 127.83 135.00 5,687 +5.00(+3.85%)
Oct 14, 2019 127.50 138.50 126.50 130.00 8,110 +2.00(+1.56%)
Oct 11, 2019 123.00 134.00 120.75 128.00 15,684 +6.50(+5.35%)
Oct 10, 2019 112.00 122.50 110.50 121.50 8,940 +8.00(+7.05%)
Oct 09, 2019 115.00 117.44 112.00 113.50 7,599 -1.50(-1.30%)
Oct 08, 2019 120.00 122.49 114.00 115.00 5,657 -4.50(-3.77%)
Oct 07, 2019 121.00 125.50 117.50 119.50 5,626 -2.50(-2.05%)
Oct 04, 2019 124.50 126.96 116.50 122.00 6,012 -1.00(-0.81%)
Oct 03, 2019 115.00 125.00 114.50 123.00 8,308 +6.00(+5.13%)
Oct 02, 2019 118.00 119.00 107.50 117.00 9,879 -2.50(-2.09%)
Oct 01, 2019 126.00 138.00 117.50 119.50 35,137 -5.50(-4.40%)
Sep 30, 2019 132.00 132.00 123.50 125.00 12,308 -6.50(-4.94%)
Sep 27, 2019 138.50 141.46 127.50 131.50 18,196 -10.00(-7.07%)
Sep 26, 2019 141.00 144.00 136.50 141.50 13,371 -2.50(-1.74%)
Sep 25, 2019 142.50 150.00 138.00 144.00 15,273 +2.50(+1.77%)
Sep 24, 2019 148.50 150.50 135.00 141.50 24,879 -5.00(-3.41%)
Sep 23, 2019 139.50 154.00 137.50 146.50 34,501 +5.00(+3.53%)
Sep 20, 2019 141.00 143.50 133.50 141.50 25,462 -2.00(-1.39%)
Sep 19, 2019 123.50 149.50 123.50 143.50 39,785 +15.50(+12.11%)
Sep 18, 2019 127.50 133.50 111.50 128.00 40,117 -2.50(-1.92%)
Sep 17, 2019 135.00 137.00 128.00 130.50 28,632 -7.50(-5.43%)
Sep 16, 2019 144.00 147.00 133.50 138.00 38,762 -6.00(-4.17%)
Sep 13, 2019 148.00 155.50 135.50 144.00 90,150 -6.50(-4.32%)
Sep 12, 2019 122.50 160.50 122.00 150.50 272,471 +25.50(+20.40%)
Sep 11, 2019 94.50 134.50 86.00 125.00 331,733 +53.50(+74.83%)
Sep 10, 2019 73.00 74.50 67.50 71.50 27,521 -2.00(-2.72%)
Sep 09, 2019 70.50 74.50 69.50 73.50 13,279 +4.00(+5.76%)
Sep 06, 2019 67.50 72.00 66.50 69.50 10,882 +1.50(+2.21%)
Sep 05, 2019 71.50 74.50 67.00 68.00 25,151 -3.00(-4.23%)
Sep 04, 2019 75.00 76.00 70.50 71.00 17,087 -3.50(-4.70%)
Sep 03, 2019 61.50 75.00 56.50 74.50 16,135 +8.00(+12.03%)
Aug 30, 2019 75.00 76.00 65.50 66.50 18,428 -8.50(-11.33%)
Aug 29, 2019 70.00 76.50 69.50 75.00 27,246 +5.00(+7.14%)
Aug 28, 2019 71.00 73.50 68.00 70.00 11,170 -2.00(-2.78%)
Aug 27, 2019 67.50 76.00 67.00 72.00 31,981 +5.50(+8.27%)
Aug 26, 2019 61.00 66.50 58.00 66.50 27,175 +7.00(+11.76%)
Aug 23, 2019 56.50 61.00 55.00 59.50 26,398 +2.00(+3.48%)
Aug 22, 2019 57.50 59.00 51.50 57.50 20,305 +1.00(+1.77%)
Aug 21, 2019 45.50 57.00 45.00 56.50 35,169 +11.50(+25.56%)
Aug 20, 2019 44.00 46.50 41.00 45.00 10,531 +0.50(+1.12%)
Aug 19, 2019 40.00 45.97 39.51 44.50 13,773 +4.50(+11.25%)
Aug 16, 2019 40.00 42.74 39.08 40.00 42,624 +0.09(+0.24%)
Aug 15, 2019 37.50 41.50 37.50 39.91 13,115 +2.41(+6.41%)
Aug 14, 2019 40.50 41.50 37.00 37.50 19,684 -3.00(-7.41%)
Aug 13, 2019 43.50 44.00 40.00 40.50 16,622 -3.50(-7.95%)
Aug 12, 2019 48.00 48.00 42.00 44.00 16,464 -3.00(-6.38%)
Aug 09, 2019 36.00 48.72 35.00 47.00 82,352 +11.00(+30.56%)
Aug 08, 2019 36.00 36.50 33.50 36.00 37,876 -0.85(-2.32%)
Aug 07, 2019 41.00 41.44 35.50 36.85 49,521 -5.15(-12.25%)
Aug 06, 2019 46.50 53.50 38.00 42.00 408,290 +8.00(+23.53%)
Aug 05, 2019 31.05 38.16 30.48 34.00 72,391 +3.52(+11.57%)
Aug 02, 2019 29.00 31.14 27.00 30.48 31,428 +1.48(+5.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.