-
5 DAY PERFORMANCE
-6.93% -
1 MONTH PERFORMANCE
-63.57% -
3 MONTH PERFORMANCE
-86.36% -
6 MONTH PERFORMANCE
-90.96% -
YEAR-TO-DATE PERFORMANCE
-91.88% -
1 YEAR PERFORMANCE
-86.92%
T2 Biosystems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.51 | $0.51 (-0.04%) | $0.55 | $0.51 | 711,589 | $9.13 M |
| 11/15/2024 | $0.49 | $0.50 (1.22%) | $0.54 | $0.44 | 1.03 M | $8.89 M |
| 11/14/2024 | $0.59 | $0.52 (-11.56%) | $0.59 | $0.51 | 1.06 M | $9.30 M |
| 11/13/2024 | $0.54 | $0.55 (2.14%) | $0.56 | $0.53 | 805,329 | $9.81 M |
| 11/12/2024 | $0.59 | $0.52 (-11.52%) | $0.59 | $0.51 | 1.30 M | $9.38 M |
| 11/11/2024 | $0.60 | $0.59 (-0.45%) | $0.61 | $0.59 | 673,925 | $10.63 M |
| 11/08/2024 | $0.72 | $0.58 (-19.39%) | $0.72 | $0.56 | 1.52 M | $8.17 M |
| 11/07/2024 | $0.73 | $0.71 (-2.51%) | $0.74 | $0.70 | 705,800 | $10.03 M |
| 11/06/2024 | $0.68 | $0.68 (0.15%) | $0.79 | $0.63 | 838,721 | $9.58 M |
| 11/05/2024 | $0.79 | $0.80 (0.44%) | $0.83 | $0.78 | 350,200 | $11.23 M |
| 11/04/2024 | $0.86 | $0.80 (-6.75%) | $0.86 | $0.77 | 453,500 | $11.28 M |
| 11/01/2024 | $0.88 | $0.85 (-2.87%) | $0.89 | $0.82 | 625,945 | $11.99 M |
| 10/31/2024 | $0.93 | $0.88 (-5.82%) | $0.95 | $0.87 | 455,900 | $12.35 M |
| 10/30/2024 | $0.99 | $0.95 (-4.04%) | $0.99 | $0.91 | 559,202 | $13.39 M |
| 10/29/2024 | $1.00 | $0.97 (-3.2%) | $1.01 | $0.90 | 1.50 M | $13.64 M |
| 10/28/2024 | $1.13 | $1.05 (-7.08%) | $1.14 | $1.02 | 946,317 | $14.80 M |
| 10/25/2024 | $1.25 | $1.08 (-13.6%) | $1.26 | $1.07 | 957,817 | $15.22 M |
| 10/24/2024 | $1.44 | $1.26 (-12.5%) | $1.51 | $1.18 | 1.11 M | $17.76 M |
| 10/23/2024 | $1.62 | $1.44 (-11.11%) | $1.86 | $1.38 | 4.05 M | $20.30 M |
| 10/22/2024 | $1.44 | $1.54 (6.94%) | $1.62 | $1.44 | 1.15 M | $21.71 M |
| 10/21/2024 | $1.47 | $1.43 (-2.72%) | $1.47 | $1.42 | 364,300 | $20.16 M |
| 10/18/2024 | $1.40 | $1.40 (0%) | $1.41 | $1.34 | 299,700 | $19.73 M |
| 10/17/2024 | $1.41 | $1.36 (-3.55%) | $1.48 | $1.36 | 256,207 | $19.17 M |
| 10/16/2024 | $1.44 | $1.40 (-2.78%) | $1.45 | $1.38 | 422,700 | $19.73 M |
| 10/15/2024 | $1.48 | $1.44 (-2.7%) | $1.51 | $1.43 | 213,500 | $20.30 M |
| 10/14/2024 | $1.53 | $1.47 (-3.92%) | $1.55 | $1.46 | 275,000 | $20.72 M |
| 10/11/2024 | $1.50 | $1.48 (-1.33%) | $1.50 | $1.38 | 254,400 | $20.86 M |
| 10/10/2024 | $1.63 | $1.50 (-7.98%) | $1.66 | $1.49 | 464,603 | $21.14 M |
| 10/09/2024 | $1.60 | $1.62 (1.25%) | $1.70 | $1.56 | 546,243 | $22.83 M |
| 10/08/2024 | $1.66 | $1.57 (-5.42%) | $1.71 | $1.54 | 332,642 | $22.13 M |
| 10/07/2024 | $1.83 | $1.63 (-10.93%) | $1.91 | $1.62 | 1.16 M | $22.98 M |
| 10/04/2024 | $1.82 | $1.82 (0%) | $1.84 | $1.78 | 85,480 | $25.65 M |
| 10/03/2024 | $1.87 | $1.82 (-2.67%) | $1.88 | $1.79 | 65,456 | $25.65 M |
| 10/02/2024 | $1.85 | $1.88 (1.62%) | $1.88 | $1.79 | 178,500 | $26.50 M |
| 10/01/2024 | $1.99 | $1.86 (-6.53%) | $2.00 | $1.84 | 159,500 | $26.22 M |
| 09/30/2024 | $1.97 | $1.97 (0%) | $2.04 | $1.95 | 86,473 | $27.77 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 |