T2 Biosystems, Inc. - TTOO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	0.23	0.23	0.23	0.24	0.22	1.3M
February 03, 2025	0.22	0.23	0.23	0.23	0.2	1.36M
January 31, 2025	0.21	0.22	0.22	0.22	0.21	1.49M
January 30, 2025	0.22	0.21	0.21	0.23	0.21	688,628
January 29, 2025	0.23	0.22	0.22	0.24	0.22	781,400
January 28, 2025	0.24	0.23	0.23	0.24	0.22	933,632
January 27, 2025	0.24	0.23	0.23	0.25	0.23	846,100
January 24, 2025	0.25	0.25	0.25	0.26	0.24	930,044
January 23, 2025	0.24	0.25	0.25	0.27	0.23	4.99M
January 22, 2025	0.22	0.23	0.23	0.25	0.22	1.55M
January 21, 2025	0.28	0.23	0.23	0.28	0.23	1.98M
January 17, 2025	0.25	0.26	0.26	0.28	0.25	917,061
January 16, 2025	0.29	0.26	0.26	0.29	0.25	1.03M
January 15, 2025	0.3	0.28	0.28	0.31	0.28	806,900
January 14, 2025	0.33	0.3	0.3	0.33	0.28	404,599
January 13, 2025	0.33	0.32	0.32	0.33	0.32	815,044
January 10, 2025	0.34	0.32	0.32	0.35	0.31	1M
January 08, 2025	0.41	0.36	0.36	0.42	0.35	1.01M
January 07, 2025	0.42	0.41	0.41	0.43	0.4	844,700
January 06, 2025	0.42	0.41	0.41	0.42	0.4	981,100
January 03, 2025	0.39	0.41	0.41	0.42	0.39	835,241
January 02, 2025	0.42	0.4	0.4	0.42	0.39	551,406
December 31, 2024	0.44	0.42	0.42	0.45	0.38	908,141
December 30, 2024	0.45	0.43	0.43	0.46	0.4	1.39M
December 27, 2024	0.43	0.43	0.43	0.44	0.38	787,585
December 26, 2024	0.37	0.41	0.41	0.44	0.35	1.74M
December 24, 2024	0.35	0.35	0.35	0.36	0.34	305,843
December 23, 2024	0.35	0.36	0.36	0.36	0.34	636,618
December 20, 2024	0.33	0.35	0.35	0.36	0.33	534,042
December 19, 2024	0.37	0.33	0.33	0.37	0.33	593,871
December 18, 2024	0.36	0.35	0.35	0.37	0.34	814,937
December 17, 2024	0.37	0.34	0.34	0.39	0.31	1.16M
December 16, 2024	0.39	0.36	0.36	0.4	0.36	1.34M
December 13, 2024	0.44	0.37	0.37	0.46	0.35	2.08M
December 12, 2024	0.47	0.45	0.45	0.49	0.44	490,828
December 11, 2024	0.51	0.48	0.48	0.53	0.47	510,754
December 10, 2024	0.52	0.52	0.52	0.55	0.52	661,600
December 09, 2024	0.5	0.52	0.52	0.54	0.5	515,700
December 06, 2024	0.5	0.51	0.51	0.54	0.5	408,067
December 05, 2024	0.53	0.51	0.51	0.54	0.49	586,000
December 04, 2024	0.53	0.54	0.54	0.56	0.53	318,737
December 03, 2024	0.57	0.53	0.53	0.58	0.52	809,340
December 02, 2024	0.6	0.58	0.58	0.7	0.57	2.66M
November 29, 2024	0.52	0.57	0.57	0.58	0.5	1.98M
November 27, 2024	0.48	0.5	0.5	0.52	0.48	721,631
November 26, 2024	0.49	0.49	0.49	0.51	0.47	626,100
November 25, 2024	0.53	0.49	0.49	0.53	0.47	1.28M
November 22, 2024	0.44	0.51	0.51	0.53	0.43	3.45M
November 21, 2024	0.46	0.43	0.43	0.48	0.42	543,546
November 20, 2024	0.49	0.46	0.46	0.5	0.46	365,487
November 19, 2024	0.48	0.48	0.48	0.51	0.45	562,517
November 18, 2024	0.51	0.51	0.51	0.55	0.51	776,000
November 15, 2024	0.49	0.5	0.5	0.54	0.44	1.03M
November 14, 2024	0.59	0.52	0.52	0.59	0.51	1.06M
November 13, 2024	0.54	0.55	0.55	0.56	0.53	805,329
November 12, 2024	0.59	0.52	0.52	0.59	0.51	1.3M
November 11, 2024	0.6	0.59	0.59	0.61	0.59	656,850
November 08, 2024	0.72	0.58	0.58	0.72	0.56	1.44M
November 07, 2024	0.73	0.71	0.71	0.74	0.7	705,779
November 06, 2024	0.68	0.68	0.68	0.79	0.63	838,721

T2 Biosystems, Inc. (TTOO) NASDAQ