Free Trial

T2 Biosystems (TTOO) Stock Chart & Stock Price History

→ 4 Cryptos BETTER than Bitcoin (From True Market Insiders) (Ad)
Free TTOO Stock Alerts
$5.06
+0.11 (+2.22%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

T2 Biosystems Stock Price Performance

5 Day
Performance
+2.22%
1 Month
Performance
+72.11%
3 Month
Performance
+0.40%
6 Month
Performance
+39.01%
Year-To-Date
Performance
-19.36%
1 Year
Performance
-46.51%
Receive TTOO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for T2 Biosystems and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

TTOO Stock Chart for Wednesday, May, 29, 2024

TTOO Chart by TradingView

T2 Biosystems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$4.95$5.06
+2.22%		$5.40$4.95160,929 shs$27.89 million
05/27/2024$4.95$4.95$5.02$4.59150,300 shs$27.27 million
05/24/2024$5.16$4.95
-4.07%		$5.02$4.59150,221 shs$27.27 million
05/23/2024$5.63$5.16
-8.35%		$5.68$5.16144,054 shs$31.03 million
05/22/2024$5.45$5.63
+3.30%		$5.74$5.2396,857 shs$31.02 million
05/21/2024$6.06$5.45
-10.07%		$6.00$5.34208,193 shs$30.03 million
05/20/2024$5.64$6.06
+7.45%		$6.22$5.53303,397 shs$33.39 million
05/17/2024$5.64$5.64$5.78$5.38179,842 shs$31.08 million
05/16/2024$5.97$5.64
-5.53%		$6.45$5.15659,906 shs$31.08 million
05/15/2024$4.16$5.97
+43.51%		$6.56$4.613.13 million shs$32.90 million
05/14/2024$4.39$4.16
-5.24%		$4.44$4.07358,042 shs$22.93 million
05/13/2024$3.70$4.39
+18.81%		$4.74$3.63625,267 shs$24.19 million
05/10/2024$3.19$3.70
+15.83%		$4.15$3.051.07 million shs$20.37 million
05/09/2024$3.05$3.19
+4.59%		$3.92$3.03642,729 shs$17.58 million
05/08/2024$3.24$3.05
-5.86%		$3.45$3.03390,655 shs$16.81 million
05/07/2024$3.63$3.24
-10.74%		$4.18$3.22797,325 shs$17.85 million
05/06/2024$3.72$3.63
-2.42%		$3.79$3.30195,511 shs$20.00 million
05/03/2024$3.65$3.72
+1.92%		$3.85$3.60197,906 shs$20.50 million
05/02/2024$3.01$3.65
+21.26%		$3.75$3.09255,123 shs$20.11 million
05/01/2024$3.36$3.01
-10.28%		$3.70$2.96507,054 shs$16.59 million
04/30/2024$2.94$3.36
+14.12%		$3.54$2.90515,236 shs$18.49 million
04/29/2024$2.84$2.94
+3.52%		$2.98$2.8293,081 shs$16.21 million
04/26/2024$2.74$2.84
+3.65%		$2.94$2.70139,690 shs$15.65 million
04/25/2024$2.76$2.74
-0.72%		$2.88$2.60411,584 shs$15.10 million
04/24/2024$2.72$2.76
+1.47%		$2.78$2.60323,723 shs$15.21 million
04/23/2024$3.16$2.72
-13.92%		$2.96$2.60354,971 shs$14.99 million
04/22/2024$2.96$3.16
+6.76%		$3.40$2.781.24 million shs$17.41 million
04/19/2024$2.99$2.96
-1.00%		$3.07$2.92391,966 shs$16.31 million
04/18/2024$2.94$2.99
+1.70%		$3.00$2.88106,620 shs$16.48 million
04/17/2024$3.04$2.94
-3.29%		$3.08$2.8862,885 shs$16.20 million
04/16/2024$2.97$3.04
+2.36%		$3.19$2.8084,512 shs$16.75 million
04/15/2024$3.14$2.97
-5.41%		$3.24$2.79184,229 shs$16.37 million
04/12/2024$3.16$3.14
-0.63%		$3.23$3.08154,085 shs$12.72 million
04/11/2024$3.07$3.16
+2.93%		$3.29$3.00161,916 shs$12.80 million
04/10/2024$3.13$3.07
-1.92%		$3.38$2.85263,018 shs$12.43 million
04/09/2024$2.82$3.13
+10.99%		$3.37$2.76275,837 shs$12.68 million
04/08/2024$2.83$2.82
-0.35%		$2.87$2.7565,577 shs$11.42 million
04/05/2024$2.86$2.83
-1.05%		$2.92$2.7589,895 shs$11.46 million
04/04/2024$2.79$2.86
+2.51%		$3.02$2.81125,038 shs$11.58 million
04/03/2024$2.96$2.79
-5.74%		$2.99$2.77107,067 shs$11.30 million
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
04/02/2024$2.98$2.96
-0.67%		$2.98$2.8475,673 shs$11.99 million
04/01/2024$3.00$2.98
-0.67%		$3.05$2.83100,012 shs$12.07 million
03/29/2024$3.00$3.00$3.16$2.84338,564 shs$12.15 million
03/28/2024$3.05$3.00
-1.64%		$3.16$2.84336,335 shs$12.15 million
03/27/2024$2.86$3.05
+6.64%		$3.22$2.80267,320 shs$12.35 million
03/26/2024$2.98$2.86
-4.03%		$2.96$2.79188,989 shs$11.58 million
03/25/2024$2.87$2.98
+3.83%		$3.01$2.70234,041 shs$12.07 million
03/22/2024$3.02$2.87
-4.97%		$3.06$2.82350,836 shs$11.62 million
03/21/2024$3.11$3.02
-2.89%		$3.19$2.99319,533 shs$12.23 million
03/20/2024$3.49$3.11
-10.89%		$3.95$2.99768,927 shs$12.60 million
03/19/2024$3.93$3.49
-11.20%		$4.07$3.38483,473 shs$14.13 million
03/18/2024$4.18$3.93
-5.98%		$4.32$3.60232,006 shs$15.92 million
03/15/2024$4.02$4.18
+3.98%		$4.23$3.9870,481 shs$13.96 million
03/14/2024$4.60$4.02
-12.61%		$4.70$3.95206,668 shs$13.43 million
03/13/2024$4.63$4.60
-0.65%		$5.01$4.59126,181 shs$15.36 million
03/12/2024$4.47$4.63
+3.58%		$4.88$4.5481,484 shs$15.46 million
03/11/2024$4.91$4.47
-8.96%		$5.04$4.45122,950 shs$14.91 million
03/08/2024$4.88$4.91
+0.61%		$5.19$4.8644,471 shs$16.40 million
03/07/2024$4.83$4.88
+1.04%		$5.10$4.7750,807 shs$16.30 million
03/06/2024$4.92$4.83
-1.83%		$4.98$4.6683,872 shs$16.13 million
03/05/2024$5.28$4.92
-6.82%		$5.30$4.9279,081 shs$16.43 million
03/04/2024$5.28$5.28$5.57$5.19123,325 shs$17.64 million
03/01/2024$5.04$5.28
+4.76%		$5.42$4.75139,562 shs$17.64 million
02/29/2024$5.05$5.04
-0.20%		$5.19$5.0169,643 shs$16.83 million
02/28/2024$5.30$5.05
-4.72%		$5.25$5.01100,454 shs$16.87 million

Related Companies:
This page (NASDAQ:TTOO) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society