Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

T2 Biosystems CS (NQ: TTOO )

2.190 -0.010 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 2.210 2.280 2.150 2.190 375,001 -0.01(-0.45%)
Sep 19, 2024 2.200 2.310 2.160 2.200 219,591 +0.05(+2.33%)
Sep 18, 2024 2.210 2.270 2.150 2.150 294,709 -0.10(-4.44%)
Sep 17, 2024 2.430 2.500 2.240 2.250 478,916 -0.06(-2.60%)
Sep 16, 2024 2.630 2.660 2.300 2.310 325,281 -0.22(-8.70%)
Sep 13, 2024 2.430 2.530 2.380 2.530 196,901 +0.14(+5.86%)
Sep 12, 2024 2.340 2.450 2.280 2.390 222,647 +0.09(+3.91%)
Sep 11, 2024 2.520 2.530 2.280 2.300 241,629 -0.20(-8.00%)
Sep 10, 2024 2.790 2.839 2.490 2.500 225,405 -0.18(-6.72%)
Sep 09, 2024 3.000 3.000 2.650 2.680 196,974 -0.27(-9.15%)
Sep 06, 2024 3.060 3.159 2.901 2.950 90,281 -0.14(-4.53%)
Sep 05, 2024 2.935 3.120 2.920 3.090 81,890 +0.18(+6.19%)
Sep 04, 2024 2.910 3.050 2.860 2.910 82,711 -0.01(-0.34%)
Sep 03, 2024 3.190 3.190 2.900 2.920 154,788 -0.27(-8.46%)
Aug 30, 2024 3.400 3.400 3.072 3.190 164,391 -0.21(-6.18%)
Aug 29, 2024 3.370 3.490 3.350 3.400 100,357 +0.04(+1.19%)
Aug 28, 2024 3.750 3.800 3.340 3.360 222,888 -0.36(-9.68%)
Aug 27, 2024 3.500 3.790 3.435 3.720 336,947 +0.21(+5.98%)
Aug 26, 2024 3.500 3.540 3.380 3.510 125,202 +0.00(+0.00%)
Aug 23, 2024 3.510 3.680 3.460 3.510 150,417 +0.01(+0.29%)
Aug 22, 2024 3.430 3.590 3.420 3.500 84,025 +0.07(+2.04%)
Aug 21, 2024 3.440 3.560 3.390 3.430 123,706 -0.05(-1.44%)
Aug 20, 2024 3.660 3.690 3.350 3.480 238,565 -0.21(-5.69%)
Aug 19, 2024 3.740 4.040 3.260 3.690 1,360,825 -0.05(-1.34%)
Aug 16, 2024 3.600 3.840 3.600 3.740 464,886 +0.19(+5.20%)
Aug 15, 2024 3.770 3.800 3.500 3.555 168,166 -0.11(-3.13%)
Aug 14, 2024 3.780 3.880 3.610 3.670 270,320 -0.05(-1.34%)
Aug 13, 2024 3.790 3.915 3.720 3.720 67,591 -0.02(-0.53%)
Aug 12, 2024 3.920 4.083 3.710 3.740 102,900 -0.15(-3.86%)
Aug 09, 2024 3.930 4.170 3.890 3.890 41,573 -0.04(-1.02%)
Aug 08, 2024 4.000 4.098 3.850 3.930 70,463 -0.07(-1.75%)
Aug 07, 2024 4.270 4.330 3.860 4.000 105,731 -0.19(-4.53%)
Aug 06, 2024 4.570 4.570 4.116 4.190 131,189 -0.28(-6.26%)
Aug 05, 2024 4.600 4.710 4.180 4.470 129,687 -0.42(-8.59%)
Aug 02, 2024 4.890 4.900 4.620 4.890 83,393 -0.14(-2.78%)
Aug 01, 2024 4.990 5.290 4.860 5.030 134,973 +0.15(+3.07%)
Jul 31, 2024 4.910 5.100 4.706 4.880 96,151 -0.01(-0.20%)
Jul 30, 2024 4.830 5.220 4.610 4.890 239,159 +0.15(+3.16%)
Jul 29, 2024 5.140 5.140 4.700 4.740 242,275 -0.35(-6.88%)
Jul 26, 2024 4.820 5.140 4.750 5.090 78,416 +0.26(+5.38%)
Jul 25, 2024 4.720 4.860 4.550 4.830 62,595 +0.14(+2.99%)
Jul 24, 2024 4.930 4.930 4.570 4.690 62,942 -0.31(-6.20%)
Jul 23, 2024 5.050 5.090 4.870 5.000 40,313 -0.10(-1.96%)
Jul 22, 2024 5.400 5.400 4.830 5.100 108,785 +0.03(+0.59%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.