T2 Biosystms Inc (TTOO) Historical Stock Data
0.46 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TTOO is down -4.40% a day on average. There have been 6 days where T2 Biosystms Inc closed green and 24 days where TTOO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.49 | 0.46 | ↓$0.03 (-5.19%) | 0.46 | 0.50 | 365.49K |
| 2024-11-19 | 0.48 | 0.48 | ↓$0.00 (-0.31%) | 0.45 | 0.51 | 569.45K |
| 2024-11-18 | 0.51 | 0.51 | ↓$0.00 (-0.04%) | 0.51 | 0.55 | 775.39K |
| 2024-11-15 | 0.49 | 0.50 | ↑$0.01 (1.22%) | 0.44 | 0.54 | 1.03M |
| 2024-11-14 | 0.59 | 0.52 | ↓$0.07 (-11.56%) | 0.51 | 0.59 | 1.05M |
| 2024-11-13 | 0.54 | 0.55 | ↑$0.01 (2.14%) | 0.53 | 0.56 | 801.54K |
| 2024-11-12 | 0.59 | 0.52 | ↓$0.07 (-11.52%) | 0.51 | 0.59 | 1.29M |
| 2024-11-11 | 0.60 | 0.59 | ↓$0.00 (-0.45%) | 0.59 | 0.61 | 673.60K |
| 2024-11-08 | 0.72 | 0.58 | ↓$0.14 (-19.39%) | 0.56 | 0.72 | 1.51M |
| 2024-11-07 | 0.73 | 0.71 | ↓$0.02 (-2.51%) | 0.70 | 0.74 | 705.57K |
| 2024-11-06 | 0.68 | 0.68 | ↑$0.00 (0.15%) | 0.63 | 0.79 | 837.17K |
| 2024-11-05 | 0.79 | 0.80 | ↑$0.00 (0.44%) | 0.78 | 0.83 | 349.84K |
| 2024-11-04 | 0.86 | 0.80 | ↓$0.06 (-6.75%) | 0.78 | 0.86 | 453.42K |
| 2024-11-01 | 0.88 | 0.85 | ↓$0.03 (-2.87%) | 0.82 | 0.89 | 625.50K |
| 2024-10-31 | 0.93 | 0.88 | ↓$0.05 (-5.82%) | 0.87 | 0.95 | 454.15K |
| 2024-10-30 | 0.99 | 0.95 | ↓$0.04 (-4.04%) | 0.91 | 0.99 | 558K |
| 2024-10-29 | 1.00 | 0.97 | ↓$0.03 (-3.20%) | 0.90 | 1.01 | 1.50M |
| 2024-10-28 | 1.13 | 1.05 | ↓$0.08 (-7.08%) | 1.02 | 1.14 | 0.92M |
| 2024-10-25 | 1.25 | 1.08 | ↓$0.17 (-13.60%) | 1.07 | 1.27 | 0.95M |
| 2024-10-24 | 1.44 | 1.26 | ↓$0.18 (-12.50%) | 1.18 | 1.51 | 1.11M |
| 2024-10-23 | 1.62 | 1.44 | ↓$0.18 (-11.11%) | 1.38 | 1.86 | 4.05M |
| 2024-10-22 | 1.44 | 1.54 | ↑$0.10 (6.94%) | 1.44 | 1.62 | 1.14M |
| 2024-10-21 | 1.47 | 1.43 | ↓$0.04 (-2.72%) | 1.42 | 1.47 | 363.71K |
| 2024-10-18 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.34 | 1.41 | 295.13K |
| 2024-10-17 | 1.41 | 1.36 | ↓$0.05 (-3.55%) | 1.36 | 1.48 | 253.38K |
| 2024-10-16 | 1.44 | 1.40 | ↓$0.04 (-2.78%) | 1.38 | 1.45 | 419.47K |
| 2024-10-15 | 1.48 | 1.44 | ↓$0.04 (-2.70%) | 1.43 | 1.51 | 213.47K |
| 2024-10-14 | 1.53 | 1.47 | ↓$0.06 (-3.92%) | 1.46 | 1.55 | 274.60K |
| 2024-10-11 | 1.50 | 1.48 | ↓$0.02 (-1.33%) | 1.38 | 1.50 | 253.46K |
| 2024-10-10 | 1.63 | 1.50 | ↓$0.13 (-7.98%) | 1.49 | 1.66 | 464.59K |
Create an account or log in to view more rows.
$TTOO go to the bathroom
come back to green! I like it!
$TTOO let’s ride
$TTOO wtf is that dump
$TTOO the greatest stock of all time
will not bow to the shorts
oh yeah
$TTOO Holding
$TTOO Good morning gang!
$TTOO watch this fly!!!!
$TTOO has just been halted from trading due to volatility.
$TTOO I still don’t wanna buy it
$TTOO Green by EOD guarentee