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

- Apartments

Recent Quotes

My Watchlist

Indicators

T2 Biosystems CS (NQ: TTOO )

2.990 +0.050 (+1.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	2.940	3.000	2.880	2.990	106,826	+0.05(+1.70%)
Apr 17, 2024	3.070	3.079	2.880	2.940	63,892	-0.09(-2.97%)
Apr 16, 2024	2.950	3.190	2.800	3.030	84,557	+0.06(+2.02%)
Apr 15, 2024	3.120	3.240	2.790	2.970	188,846	-0.17(-5.41%)
Apr 12, 2024	3.150	3.270	3.080	3.140	156,306	-0.01(-0.32%)
Apr 11, 2024	3.070	3.290	3.000	3.150	161,951	+0.08(+2.61%)
Apr 10, 2024	3.010	3.380	2.850	3.070	266,742	-0.06(-1.92%)
Apr 09, 2024	2.820	3.366	2.760	3.130	276,480	+0.31(+10.99%)
Apr 08, 2024	2.850	2.871	2.750	2.820	65,612	-0.01(-0.35%)
Apr 05, 2024	2.920	2.990	2.750	2.830	89,991	-0.03(-1.05%)
Apr 04, 2024	2.840	3.020	2.810	2.860	125,627	+0.07(+2.51%)
Apr 03, 2024	2.960	2.990	2.770	2.790	107,069	-0.17(-5.74%)
Apr 02, 2024	2.870	2.980	2.830	2.960	75,784	-0.02(-0.67%)
Apr 01, 2024	3.000	3.050	2.830	2.980	102,258	-0.02(-0.67%)
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	4.320	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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

T2 Biosystems CS (NQ: TTOO )

Historical Prices