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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2024 2.990 3.158 2.840 3.000 338,564 -0.05(-1.64%)
Mar 27, 2024 2.860 3.220 2.800 3.050 272,192 +0.19(+6.64%)
Mar 26, 2024 2.890 2.960 2.790 2.860 189,045 -0.12(-4.03%)
Mar 25, 2024 2.950 3.005 2.700 2.980 251,973 +0.11(+3.83%)
Mar 22, 2024 3.080 3.080 2.820 2.870 351,779 -0.15(-4.97%)
Mar 21, 2024 3.160 3.190 2.990 3.020 319,833 -0.09(-2.89%)
Mar 20, 2024 3.950 3.950 2.990 3.110 770,356 -0.38(-10.89%)
Mar 19, 2024 3.960 4.070 3.380 3.490 484,980 -0.44(-11.20%)
Mar 18, 2024 4.210 4.330 3.600 3.930 232,743 -0.25(-5.98%)
Mar 15, 2024 3.980 4.240 3.980 4.180 71,495 +0.16(+3.98%)
Mar 14, 2024 4.570 4.710 3.950 4.020 206,963 -0.58(-12.61%)
Mar 13, 2024 4.690 5.010 4.590 4.600 127,197 -0.03(-0.65%)
Mar 12, 2024 4.540 4.880 4.540 4.630 81,495 +0.16(+3.58%)
Mar 11, 2024 4.900 5.040 4.450 4.470 122,956 -0.44(-8.96%)
Mar 08, 2024 4.940 5.186 4.860 4.910 47,291 +0.03(+0.61%)
Mar 07, 2024 4.770 5.100 4.770 4.880 51,272 +0.05(+1.04%)
Mar 06, 2024 4.870 4.979 4.660 4.830 84,886 -0.09(-1.83%)
Mar 05, 2024 5.190 5.300 4.920 4.920 80,328 -0.36(-6.82%)
Mar 04, 2024 5.290 5.570 5.191 5.280 128,233 +0.00(+0.00%)
Mar 01, 2024 5.060 5.420 4.750 5.280 140,325 +0.24(+4.76%)
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%)
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.