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 (%)
Jul 31, 2015 714.00 730.35 706.50 720.50 1,819 +6.50(+0.91%)
Jul 30, 2015 714.00 724.50 692.00 714.00 1,577 -10.50(-1.45%)
Jul 29, 2015 704.50 737.40 698.00 724.50 1,470 +19.00(+2.69%)
Jul 28, 2015 690.50 793.50 682.15 705.50 2,385 +15.00(+2.17%)
Jul 27, 2015 714.50 714.50 680.50 690.50 2,753 -32.00(-4.43%)
Jul 24, 2015 750.00 760.40 720.50 722.50 1,730 -29.50(-3.92%)
Jul 23, 2015 773.50 779.90 747.50 752.00 1,768 -15.50(-2.02%)
Jul 22, 2015 778.50 779.20 745.50 767.50 3,062 -12.50(-1.60%)
Jul 21, 2015 801.00 801.00 757.00 780.00 4,022 -25.50(-3.17%)
Jul 20, 2015 828.00 830.50 792.50 805.50 1,691 -24.50(-2.95%)
Jul 17, 2015 823.50 836.50 795.00 830.00 2,376 +17.00(+2.09%)
Jul 16, 2015 811.50 847.00 798.00 813.00 3,281 +9.00(+1.12%)
Jul 15, 2015 825.00 833.46 793.00 804.00 1,666 -21.00(-2.55%)
Jul 14, 2015 840.00 848.00 815.50 825.00 1,710 -19.00(-2.25%)
Jul 13, 2015 847.00 855.00 813.00 844.00 1,252 +2.50(+0.30%)
Jul 10, 2015 801.50 863.50 795.00 841.50 2,372 +42.00(+5.25%)
Jul 09, 2015 816.00 825.00 787.50 799.50 1,864 +4.50(+0.57%)
Jul 08, 2015 811.50 825.00 788.00 795.00 1,452 -24.00(-2.93%)
Jul 07, 2015 816.50 825.00 802.50 819.00 2,038 +6.00(+0.74%)
Jul 06, 2015 776.00 819.50 763.50 813.00 2,579 +37.00(+4.77%)
Jul 02, 2015 787.00 776.00 776.00 776.00 1,644 -9.00(-1.15%)
Jul 01, 2015 815.65 817.50 768.50 785.00 2,262 -26.50(-3.27%)
Jun 30, 2015 795.00 820.00 795.00 811.50 1,627 +2.50(+0.31%)
Jun 29, 2015 833.00 838.50 796.50 809.00 2,104 -34.00(-4.03%)
Jun 26, 2015 844.50 853.00 827.00 843.00 8,149 -3.50(-0.41%)
Jun 25, 2015 875.00 875.00 825.00 846.50 1,534 -24.00(-2.76%)
Jun 24, 2015 905.50 905.50 853.50 870.50 1,638 -40.50(-4.45%)
Jun 23, 2015 916.00 918.00 900.00 911.00 1,130 -5.00(-0.55%)
Jun 22, 2015 927.00 929.00 902.00 916.00 1,804 -13.50(-1.45%)
Jun 19, 2015 929.00 938.50 902.50 929.50 2,832 -6.00(-0.64%)
Jun 18, 2015 941.50 950.00 910.50 935.50 5,939 -2.00(-0.21%)
Jun 17, 2015 915.00 949.50 913.50 937.50 911 +25.00(+2.74%)
Jun 16, 2015 897.00 923.50 897.00 912.50 941 +12.50(+1.39%)
Jun 15, 2015 889.50 936.10 880.00 900.00 2,267 -50.00(-5.26%)
Jun 12, 2015 933.50 956.00 902.00 950.00 2,046 +14.50(+1.55%)
Jun 11, 2015 913.50 939.00 910.00 935.50 1,475 +19.50(+2.13%)
Jun 10, 2015 910.00 919.00 887.50 916.00 2,261 +12.50(+1.38%)
Jun 09, 2015 900.00 911.50 875.00 903.50 740 +4.00(+0.44%)
Jun 08, 2015 903.00 909.50 873.00 899.50 1,398 -6.50(-0.72%)
Jun 05, 2015 899.50 911.00 893.50 906.00 1,443 +3.00(+0.33%)
Jun 04, 2015 884.50 907.00 868.50 903.00 2,328 +10.50(+1.18%)
Jun 03, 2015 890.00 899.50 873.50 892.50 1,418 +17.50(+2.00%)
Jun 02, 2015 859.50 899.50 850.00 875.00 1,719 +14.00(+1.63%)
Jun 01, 2015 837.50 867.45 821.58 861.00 994 +21.50(+2.56%)
May 29, 2015 849.00 856.77 838.00 839.50 1,186 -12.00(-1.41%)
May 28, 2015 853.50 865.50 835.00 851.50 785 -2.50(-0.29%)
May 27, 2015 828.50 861.00 817.50 854.00 1,152 +23.00(+2.77%)
May 26, 2015 862.00 862.00 814.00 831.00 903 -28.00(-3.26%)
May 22, 2015 860.00 859.00 859.00 859.00 994 -3.50(-0.41%)
May 21, 2015 825.55 864.50 810.45 862.50 1,207 +40.50(+4.93%)
May 20, 2015 835.00 835.00 786.50 822.00 1,547 -0.50(-0.06%)
May 19, 2015 879.30 879.34 811.50 822.50 2,314 -47.50(-5.46%)
May 18, 2015 857.15 874.00 853.70 870.00 988 +16.00(+1.87%)
May 15, 2015 849.50 864.00 835.50 854.00 1,004 +4.50(+0.53%)
May 14, 2015 857.50 865.00 841.50 849.50 1,179 +5.50(+0.65%)
May 13, 2015 863.00 863.00 836.00 844.00 993 -10.50(-1.23%)
May 12, 2015 831.00 858.50 823.50 854.50 2,154 +22.50(+2.70%)
May 11, 2015 799.00 840.00 794.00 832.00 2,077 +36.00(+4.52%)
May 08, 2015 783.50 823.00 783.50 796.00 1,543 +7.50(+0.95%)
May 07, 2015 812.50 831.00 784.50 788.50 2,566 -21.00(-2.59%)
May 06, 2015 813.00 842.00 766.50 809.50 6,995 +63.50(+8.51%)
May 05, 2015 763.50 781.50 737.75 746.00 1,956 -23.50(-3.05%)
May 04, 2015 760.50 800.25 759.00 769.50 2,691 +13.00(+1.72%)
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.