T2 Biosystems Inc. (TTOO)
0.11
-0.01 (-12.00%)
At close: Mar 28, 2025, 3:15 PM
0.11
0.00%
After-hours: Mar 28, 2025, 03:15 PM EDT
TTOO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | -0.01 | -7.69% | 17,652 |
| Mar 26, 2025 | 0.11 | 0.13 | 0.10 | 0.13 | 0.01 | 8.33% | 76,400 |
| Mar 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 74,900 |
| Mar 24, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 31,700 |
| Mar 21, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.00 | 0.00% | 49,400 |
| Mar 20, 2025 | 0.13 | 0.14 | 0.11 | 0.12 | 0.01 | 9.09% | 68,200 |
| Mar 19, 2025 | 0.12 | 0.13 | 0.10 | 0.11 | -0.01 | -8.33% | 79,100 |
| Mar 18, 2025 | 0.12 | 0.14 | 0.10 | 0.12 | 0.00 | 0.00% | 157,000 |
| Mar 17, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 37,000 |
| Mar 14, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | -0.01 | -7.69% | 164,900 |
| Mar 13, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00% | 77,600 |
| Mar 12, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.00 | 0.00% | 138,700 |
| Mar 11, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.00 | 0.00% | 84,700 |
| Mar 10, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | -0.01 | -7.14% | 167,600 |
| Mar 7, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.01 | 7.69% | 313,800 |
| Mar 6, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 157,500 |
| Mar 5, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.01 | 8.33% | 49,000 |
| Mar 4, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | -0.02 | -14.29% | 395,100 |
| Mar 3, 2025 | 0.12 | 0.14 | 0.10 | 0.14 | 0.02 | 16.67% | 250,800 |
| Feb 28, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | 0.00 | 0.00% | 212,000 |
| Feb 27, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | -0.01 | -7.69% | 156,800 |
| Feb 26, 2025 | 0.13 | 0.16 | 0.13 | 0.13 | 0.00 | 0.00% | 309,000 |
| Feb 25, 2025 | 0.10 | 0.15 | 0.10 | 0.13 | 0.02 | 18.18% | 491,400 |
| Feb 24, 2025 | 0.16 | 0.18 | 0.10 | 0.11 | -0.07 | -38.89% | 1,597,600 |
| Feb 21, 2025 | 0.23 | 0.26 | 0.14 | 0.18 | -0.05 | -21.74% | 1,866,200 |
| Feb 20, 2025 | 0.22 | 0.25 | 0.18 | 0.23 | 0.01 | 4.55% | 993,500 |
| Feb 19, 2025 | 0.10 | 0.25 | 0.10 | 0.22 | 0.12 | 120.00% | 5,640,900 |
| Feb 18, 2025 | 0.06 | 0.12 | 0.06 | 0.10 | 0.04 | 66.67% | 3,490,200 |
| Feb 14, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 1,400,500 |
| Feb 13, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | -0.02 | -25.00% | 1,710,000 |
| Feb 12, 2025 | 0.07 | 0.13 | 0.07 | 0.08 | -0.05 | -38.46% | 4,010,600 |
| Feb 11, 2025 | 0.11 | 0.16 | 0.11 | 0.13 | -0.06 | -31.58% | 15,084,100 |
| Feb 10, 2025 | 0.22 | 0.22 | 0.18 | 0.19 | -0.02 | -9.52% | 3,259,500 |
| Feb 7, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.00 | 0.00% | 977,200 |
| Feb 6, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | -0.01 | -4.55% | 1,835,100 |
| Feb 5, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | -0.01 | -4.35% | 1,425,999 |
| Feb 4, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.00 | 0.00% | 1,298,300 |
| Feb 3, 2025 | 0.22 | 0.23 | 0.20 | 0.23 | 0.01 | 4.55% | 1,357,402 |
| Jan 31, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.01 | 4.76% | 1,485,700 |
| Jan 30, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | -0.01 | -4.55% | 688,628 |
| Jan 29, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | -0.01 | -4.35% | 781,400 |
| Jan 28, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.00 | 0.00% | 933,632 |
| Jan 27, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | -0.02 | -8.00% | 846,100 |
| Jan 24, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.00 | 0.00% | 930,044 |
| Jan 23, 2025 | 0.24 | 0.27 | 0.23 | 0.25 | 0.02 | 8.70% | 4,992,423 |
| Jan 22, 2025 | 0.22 | 0.25 | 0.22 | 0.23 | 0.00 | 0.00% | 1,554,837 |
| Jan 21, 2025 | 0.28 | 0.28 | 0.23 | 0.23 | -0.03 | -11.54% | 2,162,200 |
| Jan 17, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.00 | 0.00% | 917,100 |
| Jan 16, 2025 | 0.29 | 0.29 | 0.25 | 0.26 | -0.02 | -7.14% | 1,033,846 |
| Jan 15, 2025 | 0.30 | 0.31 | 0.28 | 0.28 | -0.01 | -3.45% | 806,900 |