T2 Biosystms Inc (TTOO) Historical Stock Data
2.84 ↑0.10 (3.65%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TTOO is down -0.73% a day on average. There have been 16 days where T2 Biosystms Inc closed green and 14 days where TTOO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2.76 | 2.84 | ↑$0.08 (2.90%) | 2.70 | 2.94 | 140.18K |
| 2024-04-25 | 2.68 | 2.74 | ↑$0.06 (2.24%) | 2.60 | 2.88 | 412.33K |
| 2024-04-24 | 2.74 | 2.76 | ↑$0.02 (0.73%) | 2.60 | 2.78 | 329.60K |
| 2024-04-23 | 2.62 | 2.72 | ↑$0.10 (3.82%) | 2.60 | 2.96 | 357.90K |
| 2024-04-22 | 3.00 | 3.16 | ↑$0.16 (5.33%) | 2.78 | 3.40 | 1.36M |
| 2024-04-19 | 3.01 | 2.96 | ↓$0.05 (-1.66%) | 2.92 | 3.07 | 496.59K |
| 2024-04-18 | 2.94 | 2.99 | ↑$0.05 (1.70%) | 2.88 | 3.00 | 106.83K |
| 2024-04-17 | 3.07 | 2.94 | ↓$0.13 (-4.23%) | 2.88 | 3.08 | 63.95K |
| 2024-04-16 | 2.95 | 3.03 | ↑$0.08 (2.71%) | 2.80 | 3.19 | 84.56K |
| 2024-04-15 | 3.12 | 2.97 | ↓$0.15 (-4.81%) | 2.79 | 3.24 | 188.85K |
| 2024-04-12 | 3.15 | 3.14 | ↓$0.01 (-0.32%) | 3.08 | 3.27 | 154.51K |
| 2024-04-11 | 3.07 | 3.15 | ↑$0.08 (2.61%) | 3.00 | 3.29 | 161.95K |
| 2024-04-10 | 3.01 | 3.07 | ↑$0.06 (1.99%) | 2.85 | 3.38 | 266.74K |
| 2024-04-09 | 2.82 | 3.13 | ↑$0.31 (10.99%) | 2.76 | 3.37 | 276.51K |
| 2024-04-08 | 2.85 | 2.82 | ↓$0.03 (-1.05%) | 2.75 | 2.87 | 65.61K |
| 2024-04-05 | 2.92 | 2.83 | ↓$0.09 (-3.08%) | 2.75 | 2.99 | 89.94K |
| 2024-04-04 | 2.84 | 2.86 | ↑$0.02 (0.70%) | 2.81 | 3.02 | 125.63K |
| 2024-04-03 | 2.96 | 2.79 | ↓$0.17 (-5.74%) | 2.77 | 2.99 | 107.08K |
| 2024-04-02 | 2.87 | 2.96 | ↑$0.09 (3.14%) | 2.83 | 2.98 | 75.78K |
| 2024-04-01 | 3.00 | 2.98 | ↓$0.02 (-0.67%) | 2.83 | 3.05 | 102.26K |
| 2024-03-28 | 2.99 | 3.00 | ↑$0.01 (0.33%) | 2.84 | 3.16 | 338.43K |
| 2024-03-27 | 2.86 | 3.05 | ↑$0.19 (6.64%) | 2.80 | 3.22 | 273.89K |
| 2024-03-26 | 2.89 | 2.86 | ↓$0.03 (-1.04%) | 2.79 | 2.96 | 189.37K |
| 2024-03-25 | 2.95 | 2.98 | ↑$0.03 (1.02%) | 2.70 | 3.01 | 252.03K |
| 2024-03-22 | 3.08 | 2.87 | ↓$0.21 (-6.82%) | 2.82 | 3.08 | 351.59K |
| 2024-03-21 | 3.16 | 3.02 | ↓$0.14 (-4.43%) | 2.99 | 3.19 | 319.86K |
| 2024-03-20 | 3.95 | 3.11 | ↓$0.84 (-21.27%) | 2.99 | 3.95 | 771.66K |
| 2024-03-19 | 3.96 | 3.49 | ↓$0.47 (-11.87%) | 3.38 | 4.07 | 485.27K |
| 2024-03-18 | 4.21 | 3.93 | ↓$0.28 (-6.65%) | 3.60 | 4.33 | 232.74K |
| 2024-03-15 | 3.98 | 4.18 | ↑$0.20 (5.03%) | 3.98 | 4.24 | 70.67K |
Create an account or log in to view more rows.
$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
$TTOO Mindset is key
$TTOO pressure
$TTOO almost go time
$TTOO has just been halted from trading due to volatility.
$TTOO has just been halted from trading due to volatility.
$TTOO if your selling dont regret it later