-
5 DAY PERFORMANCE
-0.50% -
1 MONTH PERFORMANCE
-37.30% -
3 MONTH PERFORMANCE
-62.55% -
6 MONTH PERFORMANCE
-33.33% -
YEAR-TO-DATE PERFORMANCE
-68.15% -
1 YEAR PERFORMANCE
-90.95%
T2 Biosystems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.97 | $2.00 (1.52%) | $2.04 | $1.95 | 84,158 | $28.19 M |
| 09/27/2024 | $1.98 | $2.00 (1.01%) | $2.08 | $1.98 | 119,007 | $28.19 M |
| 09/26/2024 | $2.00 | $1.98 (-1%) | $2.11 | $1.94 | 187,335 | $27.91 M |
| 09/25/2024 | $2.06 | $2.01 (-2.43%) | $2.10 | $1.94 | 182,200 | $28.33 M |
| 09/24/2024 | $2.09 | $2.05 (-1.91%) | $2.13 | $2.02 | 190,324 | $28.90 M |
| 09/23/2024 | $2.21 | $2.06 (-6.79%) | $2.28 | $2.06 | 202,600 | $29.04 M |
| 09/20/2024 | $2.21 | $2.19 (-0.9%) | $2.28 | $2.15 | 375,001 | $30.87 M |
| 09/19/2024 | $2.20 | $2.20 (0%) | $2.31 | $2.16 | 219,732 | $31.01 M |
| 09/18/2024 | $2.21 | $2.15 (-2.71%) | $2.27 | $2.15 | 294,846 | $30.30 M |
| 09/17/2024 | $2.43 | $2.25 (-7.41%) | $2.50 | $2.24 | 479,000 | $31.71 M |
| 09/16/2024 | $2.63 | $2.31 (-12.17%) | $2.66 | $2.30 | 325,700 | $32.56 M |
| 09/13/2024 | $2.43 | $2.53 (4.12%) | $2.53 | $2.38 | 196,901 | $35.66 M |
| 09/12/2024 | $2.34 | $2.39 (2.14%) | $2.45 | $2.28 | 222,658 | $33.69 M |
| 09/11/2024 | $2.52 | $2.30 (-8.73%) | $2.53 | $2.28 | 242,144 | $32.42 M |
| 09/10/2024 | $2.79 | $2.50 (-10.39%) | $2.84 | $2.49 | 225,405 | $35.24 M |
| 09/09/2024 | $3.00 | $2.68 (-10.67%) | $3.00 | $2.65 | 197,147 | $37.78 M |
| 09/06/2024 | $3.06 | $2.95 (-3.59%) | $3.16 | $2.90 | 90,281 | $41.58 M |
| 09/05/2024 | $2.94 | $3.09 (5.1%) | $3.12 | $2.92 | 81,900 | $43.55 M |
| 09/04/2024 | $2.91 | $2.91 (0%) | $3.05 | $2.86 | 82,792 | $41.02 M |
| 09/03/2024 | $3.19 | $2.92 (-8.46%) | $3.19 | $2.90 | 154,807 | $41.16 M |
| 08/30/2024 | $3.40 | $3.19 (-6.18%) | $3.40 | $3.07 | 164,391 | $44.96 M |
| 08/29/2024 | $3.37 | $3.40 (0.89%) | $3.49 | $3.35 | 100,400 | $47.92 M |
| 08/28/2024 | $3.75 | $3.36 (-10.4%) | $3.80 | $3.34 | 223,000 | $47.36 M |
| 08/27/2024 | $3.50 | $3.72 (6.29%) | $3.79 | $3.44 | 337,000 | $52.43 M |
| 08/26/2024 | $3.50 | $3.51 (0.29%) | $3.54 | $3.38 | 125,802 | $49.47 M |
| 08/23/2024 | $3.51 | $3.51 (0%) | $3.68 | $3.46 | 150,417 | $49.47 M |
| 08/22/2024 | $3.43 | $3.50 (2.04%) | $3.59 | $3.42 | 84,605 | $49.33 M |
| 08/21/2024 | $3.44 | $3.43 (-0.29%) | $3.56 | $3.39 | 123,711 | $48.35 M |
| 08/20/2024 | $3.66 | $3.48 (-4.92%) | $3.69 | $3.35 | 238,807 | $49.05 M |
| 08/19/2024 | $3.74 | $3.69 (-1.34%) | $4.04 | $3.26 | 1.36 M | $52.01 M |
| 08/16/2024 | $3.60 | $3.74 (3.89%) | $3.84 | $3.60 | 464,900 | $52.72 M |
| 08/15/2024 | $3.77 | $3.56 (-5.57%) | $3.80 | $3.50 | 168,400 | $50.18 M |
| 08/14/2024 | $3.78 | $3.67 (-2.91%) | $3.88 | $3.61 | 277,500 | $51.73 M |
| 08/13/2024 | $3.79 | $3.72 (-1.85%) | $3.92 | $3.72 | 67,591 | $52.43 M |
| 08/12/2024 | $3.92 | $3.74 (-4.59%) | $4.08 | $3.71 | 103,242 | $52.72 M |
| 08/09/2024 | $3.93 | $3.89 (-1.02%) | $4.17 | $3.89 | 41,600 | $54.83 M |
| 08/08/2024 | $4.00 | $3.93 (-1.75%) | $4.10 | $3.85 | 70,543 | $55.39 M |
| 08/07/2024 | $4.27 | $4.00 (-6.32%) | $4.33 | $3.86 | 105,736 | $56.38 M |
| 08/06/2024 | $4.57 | $4.19 (-8.32%) | $4.57 | $4.12 | 131,200 | $59.06 M |
| 08/05/2024 | $4.60 | $4.47 (-2.83%) | $4.71 | $4.18 | 129,705 | $63.01 M |
| 08/02/2024 | $4.89 | $4.89 (0%) | $4.90 | $4.62 | 83,400 | $68.93 M |
| 08/01/2024 | $4.99 | $5.03 (0.8%) | $5.29 | $4.86 | 135,000 | $70.90 M |
| 07/31/2024 | $4.91 | $4.88 (-0.61%) | $5.10 | $4.71 | 96,151 | $68.79 M |
| 07/30/2024 | $4.83 | $4.89 (1.24%) | $5.22 | $4.61 | 242,410 | $68.93 M |
| 07/29/2024 | $5.14 | $4.74 (-7.78%) | $5.14 | $4.70 | 255,523 | $66.81 M |
| 07/26/2024 | $4.82 | $5.09 (5.6%) | $5.14 | $4.75 | 78,416 | $71.75 M |
| 07/25/2024 | $4.72 | $4.83 (2.33%) | $4.86 | $4.55 | 62,600 | $68.08 M |
| 07/24/2024 | $4.93 | $4.69 (-4.87%) | $4.93 | $4.57 | 63,200 | $66.11 M |
| 07/23/2024 | $5.05 | $5.00 (-0.99%) | $5.09 | $4.87 | 40,318 | $70.48 M |
| 07/22/2024 | $5.40 | $5.10 (-5.56%) | $5.40 | $4.83 | 108,835 | $71.89 M |
| 07/19/2024 | $5.18 | $5.07 (-2.12%) | $5.28 | $4.84 | 77,497 | $71.46 M |
| 07/18/2024 | $5.49 | $5.17 (-5.83%) | $5.82 | $5.11 | 139,267 | $72.87 M |
| 07/17/2024 | $5.71 | $5.58 (-2.28%) | $6.00 | $5.44 | 47,833 | $78.65 M |
| 07/16/2024 | $5.59 | $5.80 (3.76%) | $5.85 | $5.53 | 106,412 | $81.75 M |
| 07/15/2024 | $5.60 | $5.60 (0%) | $5.75 | $5.45 | 89,216 | $78.93 M |
| 07/12/2024 | $5.06 | $5.49 (8.5%) | $5.58 | $5.00 | 158,992 | $77.38 M |
| 07/11/2024 | $5.00 | $4.97 (-0.6%) | $5.09 | $4.90 | 36,156 | $70.05 M |
| 07/10/2024 | $4.78 | $4.93 (3.14%) | $5.10 | $4.78 | 59,030 | $69.49 M |
| 07/09/2024 | $4.83 | $4.84 (0.21%) | $5.00 | $4.71 | 51,779 | $68.22 M |
| 07/08/2024 | $4.79 | $4.88 (1.88%) | $5.20 | $4.72 | 110,643 | $68.79 M |
| 07/05/2024 | $5.05 | $4.74 (-6.14%) | $5.19 | $4.65 | 112,298 | $66.81 M |
| 07/03/2024 | $5.09 | $5.05 (-0.79%) | $5.40 | $5.05 | 42,237 | $71.18 M |
| 07/02/2024 | $5.37 | $5.08 (-5.4%) | $5.52 | $5.06 | 93,743 | $71.60 M |
| 07/01/2024 | $5.44 | $5.38 (-1.1%) | $5.52 | $5.29 | 42,725 | $75.83 M |