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 )

3.000 -0.355 (-10.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Apr 28, 2017 255.00 255.00 236.50 240.50 1,805 -16.50(-6.42%)
Apr 27, 2017 261.50 262.00 256.00 257.00 835 -2.50(-0.96%)
Apr 26, 2017 252.00 262.50 245.50 259.50 6,222 +7.50(+2.98%)
Apr 25, 2017 251.00 255.00 244.88 252.00 594 +4.00(+1.61%)
Apr 24, 2017 252.50 252.50 245.00 248.00 411 -1.50(-0.60%)
Apr 21, 2017 250.00 251.50 243.00 249.50 1,121 -3.50(-1.38%)
Apr 20, 2017 257.00 257.00 249.00 253.00 691 -1.50(-0.59%)
Apr 19, 2017 255.50 257.50 246.75 254.50 1,313 -0.50(-0.20%)
Apr 18, 2017 252.50 256.00 243.50 255.00 551 +1.00(+0.39%)
Apr 17, 2017 247.50 255.00 246.21 254.00 1,025 +6.00(+2.42%)
Apr 13, 2017 250.50 255.00 240.50 248.00 1,229 -2.50(-1.00%)
Apr 12, 2017 258.50 260.50 250.00 250.50 774 -7.50(-2.91%)
Apr 11, 2017 252.50 259.50 249.50 258.00 513 +6.00(+2.38%)
Apr 10, 2017 250.00 253.50 245.00 252.00 631 +3.50(+1.41%)
Apr 07, 2017 253.50 259.50 247.50 248.50 754 -5.50(-2.17%)
Apr 06, 2017 256.00 259.00 251.00 254.00 1,291 -2.00(-0.78%)
Apr 05, 2017 257.50 258.50 250.00 256.00 1,762 +1.00(+0.39%)
Apr 04, 2017 263.00 263.00 254.00 255.00 1,526 -8.00(-3.04%)
Apr 03, 2017 264.00 270.00 262.00 263.00 686 +0.00(+0.00%)
Mar 31, 2017 265.00 266.75 261.30 263.00 516 -1.00(-0.38%)
Mar 30, 2017 278.50 278.50 262.50 264.00 2,501 -17.00(-6.05%)
Mar 29, 2017 275.00 282.50 272.00 281.00 513 +5.50(+2.00%)
Mar 28, 2017 275.50 277.04 267.00 275.50 865 -1.50(-0.54%)
Mar 27, 2017 261.50 285.00 261.50 277.00 1,006 +13.00(+4.92%)
Mar 24, 2017 266.50 266.50 261.50 264.00 729 +3.00(+1.15%)
Mar 23, 2017 279.00 280.50 259.00 261.00 931 -16.00(-5.78%)
Mar 22, 2017 288.00 288.00 276.00 277.00 1,080 -9.50(-3.32%)
Mar 21, 2017 295.50 295.50 282.50 286.50 1,217 -7.50(-2.55%)
Mar 20, 2017 307.50 308.50 287.50 294.00 1,354 -9.00(-2.97%)
Mar 17, 2017 286.00 314.50 286.00 303.00 4,274 +11.00(+3.77%)
Mar 16, 2017 304.50 310.00 290.00 292.00 1,273 -10.50(-3.47%)
Mar 15, 2017 285.00 303.50 280.00 302.50 1,349 -1.00(-0.33%)
Mar 14, 2017 300.00 311.00 295.58 303.50 525 +0.00(+0.00%)
Mar 13, 2017 303.50 307.50 295.00 303.50 894 +0.50(+0.17%)
Mar 10, 2017 313.50 319.50 303.00 303.00 1,046 -9.50(-3.04%)
Mar 09, 2017 305.00 321.00 298.00 312.50 742 +8.50(+2.80%)
Mar 08, 2017 300.50 309.45 300.50 304.00 564 +5.00(+1.67%)
Mar 07, 2017 296.50 300.00 292.50 299.00 647 +3.50(+1.18%)
Mar 06, 2017 297.50 300.50 291.75 295.50 933 -4.50(-1.50%)
Mar 03, 2017 297.50 302.50 290.00 300.00 867 +5.00(+1.69%)
Mar 02, 2017 302.50 313.00 286.50 295.00 2,298 -3.50(-1.17%)
Mar 01, 2017 287.00 300.00 280.98 298.50 1,099 +16.00(+5.66%)
Feb 28, 2017 285.00 286.50 280.00 282.50 632 -1.50(-0.53%)
Feb 27, 2017 278.00 289.50 275.00 284.00 587 +6.50(+2.34%)
Feb 24, 2017 282.00 289.75 275.00 277.50 660 -10.50(-3.65%)
Feb 23, 2017 289.50 292.00 286.00 288.00 668 -1.50(-0.52%)
Feb 22, 2017 298.64 300.00 288.50 289.50 1,501 -11.00(-3.66%)
Feb 21, 2017 303.50 309.50 299.50 300.50 821 -3.00(-0.99%)
Feb 17, 2017 303.50 303.50 303.50 0 -8.00(-2.57%)
Feb 16, 2017 288.50 314.50 287.50 311.50 2,624 +24.00(+8.35%)
Feb 15, 2017 279.50 291.50 273.00 287.50 2,003 +5.50(+1.95%)
Feb 14, 2017 287.00 294.00 280.00 282.00 1,400 -6.50(-2.25%)
Feb 13, 2017 299.50 299.50 285.00 288.50 1,926 -3.50(-1.20%)
Feb 10, 2017 280.00 299.45 277.50 292.00 1,272 +8.50(+3.00%)
Feb 09, 2017 279.00 287.50 272.00 283.50 1,339 +3.00(+1.07%)
Feb 08, 2017 278.50 285.00 275.00 280.50 1,607 -1.50(-0.53%)
Feb 07, 2017 281.50 287.44 277.50 282.00 964 +2.00(+0.71%)
Feb 06, 2017 271.00 286.00 271.00 280.00 1,364 +1.00(+0.36%)
Feb 03, 2017 271.50 280.00 261.00 279.00 1,458 +6.50(+2.39%)
Feb 02, 2017 272.50 274.83 267.00 272.50 582 -3.50(-1.27%)
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.