Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

T2 Biosystems CS (NQ: TTOO )

5.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 28, 2023 0.6000 0.6310 0.5840 0.6150 574,185 +0.03(+5.15%)
Feb 27, 2023 0.5700 0.6000 0.5601 0.5849 1,143,903 +0.01(+2.61%)
Feb 24, 2023 0.5800 0.5800 0.5400 0.5700 897,400 +0.01(+1.06%)
Feb 23, 2023 0.6400 0.6400 0.5640 0.5640 803,789 -0.05(-8.68%)
Feb 22, 2023 0.6700 0.6890 0.6125 0.6176 1,277,343 -0.05(-7.82%)
Feb 21, 2023 0.7900 0.8019 0.6666 0.6700 1,568,371 -0.13(-16.25%)
Feb 17, 2023 0.8400 0.8600 0.8000 0.8000 730,362 -0.03(-4.19%)
Feb 16, 2023 0.8101 0.8900 0.8001 0.8350 1,501,553 +0.01(+0.65%)
Feb 15, 2023 0.8900 0.8901 0.8020 0.8296 4,575,805 -0.25(-23.19%)
Feb 14, 2023 1.150 1.180 1.070 1.080 2,596,492 -0.32(-22.86%)
Feb 13, 2023 1.420 1.420 1.360 1.400 3,513,065 -0.01(-0.71%)
Feb 10, 2023 1.430 1.450 1.400 1.410 50,175 -0.01(-0.70%)
Feb 09, 2023 1.470 1.490 1.380 1.420 71,526 -0.09(-5.96%)
Feb 08, 2023 1.600 1.600 1.490 1.510 98,751 -0.07(-4.43%)
Feb 07, 2023 1.500 1.590 1.380 1.580 178,772 +0.10(+6.76%)
Feb 06, 2023 1.420 1.500 1.400 1.480 212,243 +0.08(+5.71%)
Feb 03, 2023 1.470 1.470 1.400 1.400 220,559 -0.02(-1.41%)
Feb 02, 2023 1.510 1.594 1.331 1.420 678,306 -0.09(-5.96%)
Feb 01, 2023 1.610 1.690 1.490 1.510 214,403 -0.06(-3.82%)
Jan 31, 2023 1.600 1.629 1.490 1.570 132,289 -0.02(-1.26%)
Jan 30, 2023 1.650 1.660 1.530 1.590 168,909 -0.08(-4.79%)
Jan 27, 2023 1.630 1.680 1.610 1.670 87,776 +0.06(+3.73%)
Jan 26, 2023 1.660 1.700 1.595 1.610 88,263 -0.03(-1.83%)
Jan 25, 2023 1.700 1.700 1.590 1.640 177,407 -0.09(-5.20%)
Jan 24, 2023 1.850 1.850 1.700 1.730 171,972 -0.11(-6.23%)
Jan 23, 2023 1.840 1.860 1.770 1.845 148,607 +0.02(+1.37%)
Jan 20, 2023 1.790 1.830 1.740 1.820 44,262 +0.05(+2.82%)
Jan 19, 2023 1.850 1.890 1.720 1.770 109,609 -0.08(-4.32%)
Jan 18, 2023 2.050 2.050 1.840 1.850 134,505 -0.15(-7.50%)
Jan 17, 2023 2.090 2.110 1.990 2.000 144,448 -0.04(-1.96%)
Jan 13, 2023 1.880 2.075 1.880 2.040 268,751 +0.15(+7.94%)
Jan 12, 2023 1.890 1.934 1.820 1.890 78,673 +0.01(+0.53%)
Jan 11, 2023 1.810 1.910 1.810 1.880 93,041 +0.04(+2.17%)
Jan 10, 2023 1.710 1.900 1.700 1.840 173,008 +0.13(+7.60%)
Jan 09, 2023 1.700 1.779 1.700 1.710 118,581 -0.02(-1.16%)
Jan 06, 2023 1.690 1.790 1.620 1.730 167,030 +0.06(+3.59%)
Jan 05, 2023 1.560 1.690 1.500 1.670 132,045 +0.06(+3.73%)
Jan 04, 2023 1.600 1.680 1.560 1.610 143,994 +0.01(+0.63%)
Jan 03, 2023 1.390 1.690 1.360 1.600 341,114 +0.18(+12.68%)
Dec 30, 2022 1.330 1.430 1.270 1.420 243,218 -0.01(-0.70%)
Dec 29, 2022 1.160 1.440 1.150 1.430 558,397 +0.29(+25.44%)
Dec 28, 2022 1.150 1.270 1.080 1.140 818,595 +0.08(+7.55%)
Dec 27, 2022 1.100 1.130 1.050 1.060 108,941 -0.08(-7.02%)
Dec 23, 2022 1.150 1.174 1.130 1.140 68,906 -0.01(-1.27%)
Dec 22, 2022 1.190 1.208 1.120 1.155 54,860 -0.07(-5.35%)
Dec 21, 2022 1.130 1.320 1.120 1.220 344,481 +0.05(+4.27%)
Dec 20, 2022 1.130 1.170 1.120 1.170 84,880 -0.01(-0.85%)
Dec 19, 2022 1.220 1.220 1.150 1.180 115,471 -0.03(-2.48%)
Dec 16, 2022 1.350 1.350 1.210 1.210 155,719 -0.14(-10.37%)
Dec 15, 2022 1.420 1.425 1.350 1.350 113,022 -0.07(-4.93%)
Dec 14, 2022 1.420 1.470 1.410 1.420 36,718 -0.01(-0.70%)
Dec 13, 2022 1.480 1.520 1.430 1.430 67,669 -0.02(-1.38%)
Dec 12, 2022 1.470 1.486 1.447 1.450 57,105 -0.03(-2.03%)
Dec 09, 2022 1.470 1.560 1.470 1.480 222,847 -0.02(-1.33%)
Dec 08, 2022 1.450 1.518 1.450 1.500 74,843 +0.03(+2.04%)
Dec 07, 2022 1.490 1.530 1.435 1.470 127,851 -0.05(-3.29%)
Dec 06, 2022 1.580 1.600 1.500 1.520 239,051 -0.08(-5.00%)
Dec 05, 2022 1.720 1.740 1.570 1.600 163,760 -0.09(-5.33%)
Dec 02, 2022 1.690 1.740 1.670 1.690 104,408 -0.02(-1.17%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.