T2 Biosystms Inc (TTOO) Historical Stock Data

0.35 ↑0.02 (4.76%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, TTOO is down -2.92% a day on average. There have been 10 days where T2 Biosystms Inc closed green and 20 days where TTOO closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.33	0.35	↑$0.02 (6.09%)	0.33	0.36	540.72K
2024-12-19	0.37	0.33	↓$0.03 (-8.72%)	0.33	0.37	592.34K
2024-12-18	0.36	0.35	↓$0.01 (-2.78%)	0.34	0.37	0.91M
2024-12-17	0.37	0.34	↓$0.03 (-7.88%)	0.31	0.39	1.16M
2024-12-16	0.39	0.36	↓$0.03 (-7.44%)	0.36	0.40	1.33M
2024-12-13	0.44	0.37	↓$0.07 (-16.36%)	0.35	0.46	2.08M
2024-12-12	0.47	0.45	↓$0.02 (-4.28%)	0.44	0.49	490.83K
2024-12-11	0.51	0.48	↓$0.04 (-7.75%)	0.47	0.53	518.85K
2024-12-10	0.52	0.52	↑$0.00 (0.06%)	0.52	0.55	661.47K
2024-12-09	0.50	0.52	↑$0.02 (3.59%)	0.50	0.54	515.60K
2024-12-06	0.50	0.51	↑$0.01 (1.25%)	0.50	0.54	421.94K
2024-12-05	0.53	0.51	↓$0.03 (-4.90%)	0.49	0.54	585.70K
2024-12-04	0.53	0.54	↑$0.01 (1.85%)	0.53	0.56	316.18K
2024-12-03	0.57	0.53	↓$0.04 (-6.63%)	0.52	0.58	809.24K
2024-12-02	0.60	0.58	↓$0.02 (-3.50%)	0.57	0.70	2.66M
2024-11-29	0.52	0.57	↑$0.05 (10.27%)	0.50	0.58	1.98M
2024-11-27	0.48	0.50	↑$0.02 (3.75%)	0.48	0.52	721.58K
2024-11-26	0.49	0.49	↓$0.01 (-1.02%)	0.47	0.51	623.41K
2024-11-25	0.53	0.49	↓$0.04 (-8.29%)	0.47	0.53	1.28M
2024-11-22	0.44	0.51	↑$0.07 (16.65%)	0.43	0.53	3.48M
2024-11-21	0.46	0.43	↓$0.03 (-6.42%)	0.42	0.48	543.25K
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