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 )

5.140 +0.080 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2023 0.4600 0.4710 0.4512 0.4600 307,804 +0.00(+0.00%)
Mar 30, 2023 0.4600 0.4700 0.4505 0.4600 301,018 +0.00(+0.11%)
Mar 29, 2023 0.4600 0.4699 0.4500 0.4595 653,317 -0.01(-2.11%)
Mar 28, 2023 0.5000 0.5000 0.4500 0.4694 677,242 -0.03(-5.32%)
Mar 27, 2023 0.5000 0.5098 0.4780 0.4958 538,901 -0.00(-0.84%)
Mar 24, 2023 0.4550 0.5065 0.4550 0.5000 675,081 +0.00(+0.00%)
Mar 23, 2023 0.5932 0.6050 0.4500 0.5000 3,494,243 -0.04(-7.97%)
Mar 22, 2023 0.5160 0.5932 0.5010 0.5433 4,427,718 +0.03(+5.50%)
Mar 21, 2023 0.4900 0.5495 0.4850 0.5150 1,864,256 +0.03(+6.19%)
Mar 20, 2023 0.5100 0.5456 0.4600 0.4850 357,136 -0.01(-2.10%)
Mar 17, 2023 0.5300 0.5330 0.4954 0.4954 191,262 -0.03(-6.53%)
Mar 16, 2023 0.5127 0.5398 0.5088 0.5300 127,843 +0.00(+0.26%)
Mar 15, 2023 0.5500 0.5589 0.5010 0.5286 433,956 -0.03(-5.44%)
Mar 14, 2023 0.6000 0.6000 0.5500 0.5590 294,498 -0.02(-3.77%)
Mar 13, 2023 0.5500 0.5999 0.5500 0.5809 384,788 +0.02(+3.82%)
Mar 10, 2023 0.5700 0.5749 0.5500 0.5595 274,600 -0.02(-3.38%)
Mar 09, 2023 0.5900 0.5900 0.5640 0.5791 237,590 +0.01(+1.60%)
Mar 08, 2023 0.5900 0.5939 0.5611 0.5700 227,100 -0.02(-3.39%)
Mar 07, 2023 0.5900 0.6030 0.5802 0.5900 295,787 -0.01(-2.24%)
Mar 06, 2023 0.6240 0.6278 0.5934 0.6035 243,321 -0.02(-3.22%)
Mar 03, 2023 0.6262 0.6319 0.6025 0.6236 606,146 +0.02(+3.02%)
Mar 02, 2023 0.6000 0.6067 0.5783 0.6053 249,824 +0.01(+1.73%)
Mar 01, 2023 0.6097 0.6199 0.5501 0.5950 712,321 -0.02(-3.25%)
Feb 28, 2023 0.6000 0.6310 0.5840 0.6150 574,185 +0.03(+5.15%)
Feb 27, 2023 0.5700 0.6000 0.5601 0.5849 1,143,903 +0.01(+2.61%)
Feb 24, 2023 0.5800 0.5800 0.5400 0.5700 897,400 +0.01(+1.06%)
Feb 23, 2023 0.6400 0.6400 0.5640 0.5640 803,789 -0.05(-8.68%)
Feb 22, 2023 0.6700 0.6890 0.6125 0.6176 1,277,343 -0.05(-7.82%)
Feb 21, 2023 0.7900 0.8019 0.6666 0.6700 1,568,371 -0.13(-16.25%)
Feb 17, 2023 0.8400 0.8600 0.8000 0.8000 730,362 -0.03(-4.19%)
Feb 16, 2023 0.8101 0.8900 0.8001 0.8350 1,501,553 +0.01(+0.65%)
Feb 15, 2023 0.8900 0.8901 0.8020 0.8296 4,575,805 -0.25(-23.19%)
Feb 14, 2023 1.150 1.180 1.070 1.080 2,596,492 -0.32(-22.86%)
Feb 13, 2023 1.420 1.420 1.360 1.400 3,513,065 -0.01(-0.71%)
Feb 10, 2023 1.430 1.450 1.400 1.410 50,175 -0.01(-0.70%)
Feb 09, 2023 1.470 1.490 1.380 1.420 71,526 -0.09(-5.96%)
Feb 08, 2023 1.600 1.600 1.490 1.510 98,751 -0.07(-4.43%)
Feb 07, 2023 1.500 1.590 1.380 1.580 178,772 +0.10(+6.76%)
Feb 06, 2023 1.420 1.500 1.400 1.480 212,243 +0.08(+5.71%)
Feb 03, 2023 1.470 1.470 1.400 1.400 220,559 -0.02(-1.41%)
Feb 02, 2023 1.510 1.594 1.331 1.420 678,306 -0.09(-5.96%)
Feb 01, 2023 1.610 1.690 1.490 1.510 214,403 -0.06(-3.82%)
Jan 31, 2023 1.600 1.629 1.490 1.570 132,289 -0.02(-1.26%)
Jan 30, 2023 1.650 1.660 1.530 1.590 168,909 -0.08(-4.79%)
Jan 27, 2023 1.630 1.680 1.610 1.670 87,776 +0.06(+3.73%)
Jan 26, 2023 1.660 1.700 1.595 1.610 88,263 -0.03(-1.83%)
Jan 25, 2023 1.700 1.700 1.590 1.640 177,407 -0.09(-5.20%)
Jan 24, 2023 1.850 1.850 1.700 1.730 171,972 -0.11(-6.23%)
Jan 23, 2023 1.840 1.860 1.770 1.845 148,607 +0.02(+1.37%)
Jan 20, 2023 1.790 1.830 1.740 1.820 44,262 +0.05(+2.82%)
Jan 19, 2023 1.850 1.890 1.720 1.770 109,609 -0.08(-4.32%)
Jan 18, 2023 2.050 2.050 1.840 1.850 134,505 -0.15(-7.50%)
Jan 17, 2023 2.090 2.110 1.990 2.000 144,448 -0.04(-1.96%)
Jan 13, 2023 1.880 2.075 1.880 2.040 268,751 +0.15(+7.94%)
Jan 12, 2023 1.890 1.934 1.820 1.890 78,673 +0.01(+0.53%)
Jan 11, 2023 1.810 1.910 1.810 1.880 93,041 +0.04(+2.17%)
Jan 10, 2023 1.710 1.900 1.700 1.840 173,008 +0.13(+7.60%)
Jan 09, 2023 1.700 1.779 1.700 1.710 118,581 -0.02(-1.16%)
Jan 06, 2023 1.690 1.790 1.620 1.730 167,030 +0.06(+3.59%)
Jan 05, 2023 1.560 1.690 1.500 1.670 132,045 +0.06(+3.73%)
Jan 04, 2023 1.600 1.680 1.560 1.610 143,994 +0.01(+0.63%)
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.