Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

T2 Biosystems CS (NQ: TTOO )

5.640 -0.330 (-5.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 29, 2024 5.050 5.190 5.010 5.040 69,530 -0.01(-0.20%)
Feb 28, 2024 5.250 5.250 5.010 5.050 100,453 -0.25(-4.72%)
Feb 27, 2024 5.400 5.420 5.110 5.300 133,063 -0.13(-2.39%)
Feb 26, 2024 5.300 5.450 5.150 5.430 66,053 +0.01(+0.18%)
Feb 23, 2024 5.380 5.490 5.210 5.420 92,464 -0.06(-1.09%)
Feb 22, 2024 5.500 5.612 5.201 5.480 95,038 -0.07(-1.26%)
Feb 21, 2024 5.450 5.660 5.080 5.550 135,620 +0.03(+0.54%)
Feb 20, 2024 5.370 5.560 5.150 5.520 142,494 +0.07(+1.28%)
Feb 16, 2024 6.000 6.000 5.400 5.450 347,350 -0.94(-14.71%)
Feb 15, 2024 6.200 6.950 5.909 6.390 556,040 +0.16(+2.57%)
Feb 14, 2024 6.250 6.740 6.007 6.230 362,913 -0.01(-0.16%)
Feb 13, 2024 6.250 6.776 5.520 6.240 525,894 -0.25(-3.85%)
Feb 12, 2024 6.240 6.950 5.200 6.490 5,272,369 +1.60(+32.72%)
Feb 09, 2024 4.370 4.940 4.293 4.890 162,185 +0.60(+13.99%)
Feb 08, 2024 4.250 4.368 4.166 4.290 36,128 +0.03(+0.70%)
Feb 07, 2024 4.500 4.543 4.130 4.260 87,038 -0.17(-3.84%)
Feb 06, 2024 4.330 4.460 4.200 4.430 43,469 +0.11(+2.55%)
Feb 05, 2024 4.650 4.720 4.210 4.320 86,972 -0.44(-9.24%)
Feb 02, 2024 4.910 4.997 4.520 4.760 49,388 -0.13(-2.66%)
Feb 01, 2024 4.400 4.930 4.370 4.890 141,551 +0.39(+8.67%)
Jan 31, 2024 4.440 4.657 4.390 4.500 76,567 +0.13(+2.97%)
Jan 30, 2024 4.520 4.628 4.350 4.370 49,371 -0.18(-3.96%)
Jan 29, 2024 4.280 4.550 4.150 4.550 100,804 +0.33(+7.82%)
Jan 26, 2024 4.040 4.260 4.040 4.220 63,420 +0.11(+2.68%)
Jan 25, 2024 3.900 4.150 3.810 4.110 101,126 +0.29(+7.59%)
Jan 24, 2024 4.310 4.318 3.810 3.820 172,506 -0.45(-10.54%)
Jan 23, 2024 4.500 4.500 4.200 4.270 75,923 -0.16(-3.61%)
Jan 22, 2024 4.190 4.660 4.170 4.430 79,603 +0.03(+0.68%)
Jan 19, 2024 4.510 4.600 4.270 4.400 69,333 -0.10(-2.22%)
Jan 18, 2024 4.260 4.541 4.260 4.500 112,052 +0.20(+4.65%)
Jan 17, 2024 4.100 4.670 4.010 4.300 298,121 +0.27(+6.70%)
Jan 16, 2024 4.160 4.182 4.000 4.030 100,026 -0.13(-3.12%)
Jan 12, 2024 4.680 4.731 4.150 4.160 172,079 -0.52(-11.11%)
Jan 11, 2024 5.150 5.270 4.620 4.680 193,583 -0.48(-9.21%)
Jan 10, 2024 5.230 5.380 5.064 5.155 112,888 -0.05(-1.06%)
Jan 09, 2024 5.800 5.800 5.070 5.210 256,643 -0.48(-8.44%)
Jan 08, 2024 5.800 5.800 5.420 5.690 233,456 -0.11(-1.90%)
Jan 05, 2024 5.680 6.400 5.550 5.800 539,717 +0.29(+5.36%)
Jan 04, 2024 6.060 6.060 5.480 5.505 236,091 -0.62(-10.20%)
Jan 03, 2024 5.500 6.350 5.450 6.130 621,955 +0.72(+13.31%)
Jan 02, 2024 6.240 6.270 5.360 5.410 401,464 -0.87(-13.78%)
Dec 29, 2023 7.180 7.721 6.100 6.275 843,707 -1.17(-15.77%)
Dec 28, 2023 5.100 8.380 5.100 7.450 3,578,342 +2.29(+44.38%)
Dec 27, 2023 4.830 5.226 4.830 5.160 167,366 +0.29(+5.95%)
Dec 26, 2023 5.190 5.190 4.760 4.870 192,948 -0.35(-6.70%)
Dec 22, 2023 4.860 5.250 4.860 5.220 197,063 +0.40(+8.30%)
Dec 21, 2023 5.460 5.550 4.720 4.820 337,686 -0.48(-9.06%)
Dec 20, 2023 5.140 5.800 4.700 5.300 1,320,313 +0.49(+10.19%)
Dec 19, 2023 3.910 4.880 3.820 4.810 592,753 +0.90(+23.02%)
Dec 18, 2023 3.750 3.940 3.680 3.910 187,712 +0.15(+3.99%)
Dec 15, 2023 3.730 3.816 3.600 3.760 178,779 +0.09(+2.45%)
Dec 14, 2023 3.730 3.860 3.600 3.670 148,828 +0.01(+0.27%)
Dec 13, 2023 3.630 3.700 3.463 3.660 132,157 -0.01(-0.27%)
Dec 12, 2023 3.760 3.820 3.620 3.670 89,601 -0.17(-4.43%)
Dec 11, 2023 3.800 3.883 3.660 3.840 107,581 +0.08(+2.13%)
Dec 08, 2023 3.680 3.770 3.580 3.760 119,139 +0.06(+1.62%)
Dec 07, 2023 3.790 3.850 3.680 3.700 89,361 -0.06(-1.60%)
Dec 06, 2023 3.820 3.960 3.740 3.760 166,458 +0.02(+0.53%)
Dec 05, 2023 4.130 4.152 3.670 3.740 284,927 -0.47(-11.16%)
Dec 04, 2023 3.790 4.370 3.790 4.210 323,953 +0.31(+7.95%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.