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 )

5.565 +0.115 (+2.10%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 22, 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 (%)
Oct 31, 2022 1.800 1.860 1.720 1.850 106,285 +0.06(+3.35%)
Oct 28, 2022 1.890 1.970 1.750 1.790 208,001 -0.10(-5.29%)
Oct 27, 2022 1.900 2.060 1.880 1.890 315,959 -0.03(-1.56%)
Oct 26, 2022 1.720 2.010 1.711 1.920 535,795 +0.15(+8.47%)
Oct 25, 2022 1.560 1.780 1.560 1.770 345,704 +0.19(+12.03%)
Oct 24, 2022 1.670 1.700 1.560 1.580 264,633 -0.13(-7.60%)
Oct 21, 2022 1.680 1.790 1.555 1.710 746,141 +0.00(+0.00%)
Oct 20, 2022 1.880 1.901 1.700 1.710 1,635,167 -0.04(-2.29%)
Oct 19, 2022 2.010 2.040 1.750 1.750 648,458 -0.29(-14.22%)
Oct 18, 2022 2.110 2.140 2.010 2.040 509,825 -0.07(-3.32%)
Oct 17, 2022 2.270 2.380 2.060 2.110 783,913 -0.21(-9.05%)
Oct 14, 2022 2.900 2.925 2.180 2.320 3,029,694 -0.23(-9.02%)
Oct 13, 2022 2.350 2.800 2.061 2.550 1,117,931 -0.25(-8.93%)
Oct 12, 2022 3.845 3.860 2.560 2.800 1,021,539 -1.20(-30.00%)
Oct 11, 2022 4.000 4.460 3.995 4.000 220,526 -0.46(-10.21%)
Oct 10, 2022 5.000 5.030 4.380 4.455 234,930 -0.59(-11.78%)
Oct 07, 2022 5.215 5.300 5.050 5.050 165,617 -0.28(-5.16%)
Oct 06, 2022 4.955 5.490 4.875 5.325 314,876 +0.37(+7.47%)
Oct 05, 2022 5.250 5.250 4.880 4.955 222,849 -0.37(-6.95%)
Oct 04, 2022 5.185 5.480 5.155 5.325 272,631 -0.10(-1.93%)
Oct 03, 2022 5.275 5.500 5.245 5.430 136,267 -0.22(-3.89%)
Sep 30, 2022 5.285 5.650 5.175 5.650 153,367 +0.36(+6.70%)
Sep 29, 2022 5.485 5.720 5.080 5.295 190,809 -0.10(-1.85%)
Sep 28, 2022 4.950 5.410 4.925 5.395 185,060 +0.40(+8.12%)
Sep 27, 2022 5.000 5.185 4.770 4.990 162,429 +0.10(+1.94%)
Sep 26, 2022 5.120 5.190 4.720 4.895 295,945 -0.41(-7.64%)
Sep 23, 2022 5.285 5.590 4.660 5.300 963,586 +0.83(+18.57%)
Sep 22, 2022 5.000 5.025 4.450 4.470 659,327 -0.60(-11.83%)
Sep 21, 2022 5.060 5.300 4.950 5.070 357,773 -0.00(-0.10%)
Sep 20, 2022 5.110 5.375 5.050 5.075 226,727 -0.04(-0.88%)
Sep 19, 2022 5.135 5.595 5.100 5.120 233,723 -0.38(-6.91%)
Sep 16, 2022 5.500 6.000 5.500 5.500 183,292 -0.32(-5.50%)
Sep 15, 2022 5.850 6.240 5.820 5.820 197,998 -0.01(-0.26%)
Sep 14, 2022 5.690 6.480 5.690 5.835 600,981 -0.00(-0.09%)
Sep 13, 2022 6.135 6.500 5.600 5.840 508,954 -0.12(-1.93%)
Sep 12, 2022 5.815 6.095 5.695 5.955 294,952 +0.11(+1.79%)
Sep 09, 2022 5.505 5.925 5.400 5.850 317,046 +0.20(+3.54%)
Sep 08, 2022 5.025 5.950 5.025 5.650 440,511 +0.45(+8.65%)
Sep 07, 2022 5.500 5.535 5.005 5.200 590,054 -0.40(-7.14%)
Sep 06, 2022 5.650 5.740 5.505 5.600 407,601 -0.15(-2.52%)
Sep 02, 2022 5.850 5.900 5.655 5.745 358,432 -0.10(-1.79%)
Sep 01, 2022 6.000 6.020 5.755 5.850 646,852 -0.28(-4.49%)
Aug 31, 2022 6.240 6.390 6.050 6.125 697,201 +0.03(+0.49%)
Aug 30, 2022 6.275 6.375 6.005 6.095 605,877 -0.04(-0.65%)
Aug 29, 2022 6.165 6.390 5.855 6.135 478,555 -0.17(-2.70%)
Aug 26, 2022 6.500 6.600 6.240 6.305 472,578 -0.23(-3.45%)
Aug 25, 2022 6.405 6.800 6.310 6.530 494,403 +0.13(+2.03%)
Aug 24, 2022 6.150 6.700 6.150 6.400 453,399 +0.17(+2.73%)
Aug 23, 2022 6.150 6.650 6.110 6.230 553,200 -0.00(-0.08%)
Aug 22, 2022 6.375 6.500 6.125 6.235 534,805 -0.36(-5.53%)
Aug 19, 2022 7.000 7.175 6.550 6.600 758,400 -0.79(-10.69%)
Aug 18, 2022 7.000 7.555 6.560 7.390 1,012,021 +0.19(+2.71%)
Aug 17, 2022 7.445 7.625 7.110 7.195 1,223,475 -0.90(-11.17%)
Aug 16, 2022 8.415 8.495 7.505 8.100 2,033,135 -2.16(-21.05%)
Aug 15, 2022 10.14 11.00 9.550 10.26 2,644,778 +0.62(+6.43%)
Aug 12, 2022 10.50 10.54 8.605 9.640 2,786,777 -0.33(-3.36%)
Aug 11, 2022 11.40 15.00 9.130 9.975 10,259,815 +2.07(+26.27%)
Aug 10, 2022 6.650 8.000 6.370 7.900 4,876,448 +1.85(+30.58%)
Aug 09, 2022 7.500 8.050 6.020 6.050 6,397,280 -0.45(-6.85%)
Aug 08, 2022 6.600 6.725 6.360 6.495 346,408 -0.12(-1.74%)
Aug 05, 2022 6.780 6.940 6.205 6.610 770,627 +0.15(+2.24%)
Aug 04, 2022 6.250 6.800 6.050 6.465 774,486 +0.42(+7.04%)
Aug 03, 2022 6.075 6.445 5.960 6.040 602,123 -0.01(-0.25%)
Aug 02, 2022 5.970 6.400 5.720 6.055 338,221 +0.08(+1.34%)
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.