Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

T2 Biosystems CS (NQ: TTOO )

5.100 +0.030 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 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 19, 2024 5.180 5.280 4.840 5.070 77,497 -0.10(-1.93%)
Jul 18, 2024 5.490 5.820 5.110 5.170 139,262 -0.41(-7.35%)
Jul 17, 2024 5.710 6.000 5.440 5.580 47,333 -0.22(-3.79%)
Jul 16, 2024 5.590 5.850 5.530 5.800 106,163 +0.20(+3.57%)
Jul 15, 2024 5.600 5.746 5.450 5.600 88,921 +0.11(+2.00%)
Jul 12, 2024 5.060 5.580 5.000 5.490 158,992 +0.52(+10.46%)
Jul 11, 2024 5.000 5.095 4.900 4.970 36,146 +0.04(+0.81%)
Jul 10, 2024 4.780 5.100 4.780 4.930 59,020 +0.09(+1.86%)
Jul 09, 2024 4.830 5.000 4.710 4.840 51,779 -0.04(-0.82%)
Jul 08, 2024 4.790 5.200 4.723 4.880 110,641 +0.14(+2.95%)
Jul 05, 2024 5.050 5.193 4.650 4.740 112,298 -0.31(-6.14%)
Jul 03, 2024 5.090 5.400 5.050 5.050 42,237 -0.03(-0.59%)
Jul 02, 2024 5.370 5.520 5.060 5.080 93,707 -0.30(-5.58%)
Jul 01, 2024 5.440 5.520 5.290 5.380 42,557 +0.04(+0.75%)
Jun 28, 2024 5.480 5.540 5.200 5.340 93,035 -0.09(-1.66%)
Jun 27, 2024 5.380 5.650 5.050 5.430 83,178 +0.07(+1.31%)
Jun 26, 2024 6.020 6.370 5.250 5.360 146,279 -0.59(-9.92%)
Jun 25, 2024 6.490 6.730 5.950 5.950 191,150 -0.60(-9.16%)
Jun 24, 2024 5.950 6.800 5.940 6.550 316,289 +0.62(+10.46%)
Jun 21, 2024 5.740 6.070 5.517 5.930 721,962 +0.17(+2.95%)
Jun 20, 2024 5.480 6.370 5.310 5.760 405,258 +0.45(+8.47%)
Jun 18, 2024 5.310 5.500 5.060 5.310 90,855 +0.18(+3.51%)
Jun 17, 2024 5.110 5.390 4.980 5.130 103,143 +0.02(+0.39%)
Jun 14, 2024 4.680 5.435 4.680 5.110 128,764 +0.31(+6.46%)
Jun 13, 2024 4.760 4.940 4.560 4.800 64,145 +0.01(+0.21%)
Jun 12, 2024 4.800 4.930 4.510 4.790 74,345 +0.10(+2.13%)
Jun 11, 2024 4.360 4.780 4.359 4.690 132,141 +0.27(+6.11%)
Jun 10, 2024 4.330 4.630 4.210 4.420 91,535 +0.13(+3.03%)
Jun 07, 2024 4.480 4.660 4.250 4.290 129,086 -0.23(-5.09%)
Jun 06, 2024 4.630 4.830 4.350 4.520 434,832 -0.12(-2.59%)
Jun 05, 2024 4.550 4.690 4.310 4.640 172,769 +0.10(+2.20%)
Jun 04, 2024 4.770 4.958 4.400 4.540 91,666 -0.24(-5.02%)
Jun 03, 2024 5.130 5.230 4.750 4.780 95,689 -0.36(-7.00%)
May 31, 2024 5.010 5.412 5.010 5.140 84,601 +0.08(+1.58%)
May 30, 2024 5.090 5.270 5.000 5.060 54,208 -0.03(-0.59%)
May 29, 2024 5.010 5.220 5.000 5.090 73,650 +0.03(+0.59%)
May 28, 2024 4.950 5.400 4.950 5.060 163,450 +0.11(+2.22%)
May 24, 2024 4.980 5.020 4.590 4.950 150,350 -0.21(-4.07%)
May 23, 2024 5.550 5.680 5.160 5.160 146,568 -0.47(-8.35%)
May 22, 2024 5.360 5.740 5.232 5.630 98,185 +0.18(+3.30%)
May 21, 2024 5.890 6.000 5.343 5.450 214,532 -0.61(-10.07%)
May 20, 2024 5.530 6.220 5.530 6.060 304,373 +0.42(+7.45%)
May 17, 2024 5.650 5.780 5.380 5.640 180,329 +0.00(+0.00%)
May 16, 2024 5.970 6.450 5.150 5.640 661,318 -0.33(-5.53%)
May 15, 2024 4.610 6.556 4.610 5.970 3,145,732 +1.81(+43.51%)
May 14, 2024 4.300 4.440 4.065 4.160 379,553 -0.23(-5.24%)
May 13, 2024 3.730 4.740 3.630 4.390 626,160 +0.69(+18.81%)
May 10, 2024 3.190 4.150 3.052 3.695 1,071,489 +0.50(+15.83%)
May 09, 2024 3.230 3.919 3.030 3.190 671,628 +0.14(+4.59%)
May 08, 2024 3.310 3.450 3.030 3.050 467,583 -0.19(-5.86%)
May 07, 2024 3.830 4.180 3.220 3.240 885,290 -0.39(-10.74%)
May 06, 2024 3.410 3.788 3.300 3.630 896,530 -0.09(-2.42%)
May 03, 2024 3.700 3.850 3.600 3.720 199,459 +0.07(+1.92%)
May 02, 2024 3.090 3.750 3.090 3.650 259,406 +0.65(+21.67%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.