Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	0.3050	0.3479	0.2950	0.3130	54,313,192	-0.01(-3.40%)
Aug 30, 2023	0.2550	0.3495	0.2420	0.3240	142,899,920	+0.05(+19.29%)
Aug 29, 2023	0.2950	0.3030	0.2690	0.2716	87,586,592	-0.06(-18.93%)
Aug 28, 2023	0.3800	0.3859	0.3111	0.3350	81,939,472	-0.03(-8.84%)
Aug 25, 2023	0.3934	0.4046	0.3512	0.3675	98,143,168	+0.02(+4.43%)
Aug 24, 2023	0.4200	0.4350	0.3380	0.3519	108,632,792	-0.13(-26.35%)
Aug 23, 2023	0.4554	0.4890	0.4350	0.4778	60,763,316	-0.00(-0.52%)
Aug 22, 2023	0.4949	0.5200	0.4250	0.4803	101,448,432	-0.05(-8.64%)
Aug 21, 2023	0.5900	0.6346	0.5151	0.5257	149,054,304	-0.03(-6.13%)
Aug 18, 2023	0.4000	0.5644	0.3896	0.5600	182,102,496	+0.11(+23.54%)
Aug 17, 2023	0.4450	0.5236	0.4400	0.4533	131,909,696	-0.12(-20.31%)
Aug 16, 2023	0.6500	0.7000	0.4089	0.5688	334,926,720	-0.02(-3.77%)
Aug 15, 2023	0.4500	0.6100	0.4117	0.5911	372,605,824	+0.20(+51.56%)
Aug 14, 2023	0.3500	0.3936	0.3400	0.3900	104,267,336	+0.05(+15.42%)
Aug 11, 2023	0.2907	0.3502	0.2845	0.3379	73,463,240	+0.01(+3.30%)
Aug 10, 2023	0.3797	0.3940	0.3120	0.3271	136,276,448	-0.02(-4.50%)
Aug 09, 2023	0.2842	0.3700	0.2805	0.3425	225,854,624	+0.03(+10.48%)
Aug 08, 2023	0.2550	0.3131	0.2225	0.3100	205,835,648	+0.07(+26.69%)
Aug 07, 2023	0.3151	0.3244	0.2400	0.2447	192,834,832	-0.01(-2.12%)
Aug 04, 2023	0.3130	0.3385	0.2425	0.2500	201,420,384	-0.10(-28.57%)
Aug 03, 2023	0.3583	0.4500	0.3181	0.3500	481,557,248	+0.11(+44.03%)
Aug 02, 2023	0.1600	0.2770	0.1480	0.2430	300,227,552	+0.09(+54.29%)
Aug 01, 2023	0.1595	0.1698	0.1426	0.1575	89,947,328	+0.01(+6.78%)
Jul 31, 2023	0.1244	0.1545	0.1208	0.1475	95,128,152	+0.03(+27.16%)
Jul 28, 2023	0.1175	0.1181	0.1100	0.1160	29,865,564	-0.00(-0.60%)
Jul 27, 2023	0.1200	0.1287	0.1112	0.1167	59,252,044	-0.00(-1.85%)
Jul 26, 2023	0.1100	0.1249	0.1040	0.1189	66,337,928	+0.01(+6.16%)
Jul 25, 2023	0.0954	0.1127	0.0935	0.1120	55,624,888	+0.02(+18.77%)
Jul 24, 2023	0.1007	0.1007	0.0900	0.0943	50,520,352	-0.01(-6.36%)
Jul 21, 2023	0.1100	0.1120	0.0972	0.1007	95,255,816	+0.00(+0.60%)
Jul 20, 2023	0.1400	0.1430	0.0972	0.1001	244,011,536	-0.00(-2.05%)
Jul 19, 2023	0.0881	0.1060	0.0830	0.1022	55,956,984	+0.01(+11.09%)
Jul 18, 2023	0.1000	0.1013	0.0901	0.0920	31,795,262	-0.01(-10.51%)
Jul 17, 2023	0.1118	0.1118	0.1000	0.1028	33,703,044	-0.01(-7.64%)
Jul 14, 2023	0.1129	0.1200	0.1078	0.1113	36,279,024	+0.00(+3.53%)
Jul 13, 2023	0.1120	0.1185	0.1000	0.1075	67,487,328	-0.02(-14.89%)
Jul 12, 2023	0.1282	0.1350	0.1100	0.1263	97,451,088	-0.02(-15.74%)
Jul 11, 2023	0.1700	0.1835	0.1400	0.1499	135,243,680	-0.01(-5.13%)
Jul 10, 2023	0.1424	0.1650	0.1350	0.1580	247,054,624	+0.04(+37.39%)
Jul 07, 2023	0.1001	0.1340	0.0903	0.1150	284,399,840	+0.03(+38.55%)
Jul 06, 2023	0.0800	0.1033	0.0740	0.0830	170,246,688	+0.01(+12.16%)
Jul 05, 2023	0.0713	0.0750	0.0709	0.0740	25,606,956	+0.00(+4.23%)
Jul 03, 2023	0.0680	0.0718	0.0680	0.0710	10,395,698	+0.00(+0.57%)
Jun 30, 2023	0.0690	0.0706	0.0672	0.0706	13,177,803	+0.00(+0.86%)
Jun 29, 2023	0.0687	0.0700	0.0660	0.0700	16,764,247	+0.00(+1.89%)
Jun 28, 2023	0.0700	0.0716	0.0670	0.0687	19,569,170	-0.00(-3.38%)
Jun 27, 2023	0.0715	0.0726	0.0683	0.0711	23,340,272	-0.00(-0.42%)
Jun 26, 2023	0.0755	0.0755	0.0700	0.0714	25,727,716	-0.00(-6.05%)
Jun 23, 2023	0.0730	0.0780	0.0700	0.0760	35,927,536	+0.00(+2.84%)
Jun 22, 2023	0.0859	0.0888	0.0700	0.0739	119,947,312	+0.00(+2.35%)
Jun 21, 2023	0.0700	0.0800	0.0681	0.0722	41,332,776	-0.01(-9.64%)
Jun 20, 2023	0.0815	0.0840	0.0750	0.0799	27,953,640	-0.01(-8.16%)
Jun 16, 2023	0.0867	0.0880	0.0800	0.0870	46,072,628	-0.00(-2.25%)
Jun 15, 2023	0.0820			0.0890	123,475,680	-0.20(-69.21%)
May 08, 2023	0.2800	0.2905	0.2800	0.2891	518,842	+0.00(+1.40%)
May 05, 2023	0.2800	0.2926	0.2800	0.2851	506,074	-0.00(-1.14%)
May 04, 2023	0.3000	0.3049	0.2815	0.2884	694,269	-0.01(-4.66%)
May 03, 2023	0.3050	0.3050	0.2900	0.3025	684,544	+0.00(+0.17%)
May 02, 2023	0.3150	0.3150	0.3000	0.3020	488,337	-0.01(-2.27%)
May 01, 2023	0.3400	0.3400	0.3029	0.3090	551,110	-0.02(-6.36%)
Apr 28, 2023	0.3350	0.3350	0.3111	0.3300	333,108	+0.00(+0.00%)
Apr 27, 2023	0.3267	0.3326	0.3267	0.3300	327,454	+0.00(+0.00%)
Apr 26, 2023	0.3700	0.3700	0.3000	0.3300	632,805	-0.02(-4.73%)
Apr 25, 2023	0.3600	0.3700	0.3400	0.3464	384,946	-0.01(-1.79%)
Apr 24, 2023	0.3700	0.3700	0.3522	0.3527	177,930	-0.01(-2.84%)
Apr 21, 2023	0.3600	0.3800	0.3540	0.3630	141,227	-0.00(-0.55%)
Apr 20, 2023	0.3750	0.3750	0.3519	0.3650	444,757	-0.01(-2.07%)
Apr 19, 2023	0.3711	0.3896	0.3700	0.3727	596,691	-0.00(-0.40%)
Apr 18, 2023	0.3750	0.3800	0.3710	0.3742	500,885	-0.00(-0.21%)
Apr 17, 2023	0.3800	0.3900	0.3660	0.3750	641,241	-0.02(-5.78%)
Apr 14, 2023	0.4070	0.4152	0.3810	0.3980	336,575	-0.01(-2.21%)
Apr 13, 2023	0.4116	0.4210	0.3850	0.4070	478,614	-0.01(-3.10%)
Apr 12, 2023	0.4350	0.4350	0.4200	0.4200	144,750	-0.02(-3.45%)
Apr 11, 2023	0.4316	0.4399	0.4147	0.4350	247,449	+0.00(+0.79%)
Apr 10, 2023	0.4300	0.4399	0.4200	0.4316	143,153	-0.01(-1.91%)
Apr 06, 2023	0.4300	0.4400	0.4200	0.4400	126,087	+0.01(+2.80%)
Apr 05, 2023	0.4462	0.4501	0.4200	0.4280	279,028	-0.02(-3.82%)
Apr 04, 2023	0.4500	0.4600	0.4448	0.4450	243,860	-0.01(-2.20%)
Apr 03, 2023	0.4599	0.4700	0.4506	0.4550	308,781	-0.01(-1.09%)
Mar 31, 2023	0.4600	0.4710	0.4512	0.4600	307,804	+0.00(+0.00%)
Mar 30, 2023	0.4600	0.4700	0.4505	0.4600	301,018	+0.00(+0.11%)
Mar 29, 2023	0.4600	0.4699	0.4500	0.4595	653,317	-0.01(-2.11%)
Mar 28, 2023	0.5000	0.5000	0.4500	0.4694	677,242	-0.03(-5.32%)
Mar 27, 2023	0.5000	0.5098	0.4780	0.4958	538,901	-0.00(-0.84%)
Mar 24, 2023	0.4550	0.5065	0.4550	0.5000	675,081	+0.00(+0.00%)
Mar 23, 2023	0.5932	0.6050	0.4500	0.5000	3,494,243	-0.04(-7.97%)
Mar 22, 2023	0.5160	0.5932	0.5010	0.5433	4,427,718	+0.03(+5.50%)
Mar 21, 2023	0.4900	0.5495	0.4850	0.5150	1,864,256	+0.03(+6.19%)
Mar 20, 2023	0.5100	0.5456	0.4600	0.4850	357,136	-0.01(-2.10%)
Mar 17, 2023	0.5300	0.5330	0.4954	0.4954	191,262	-0.03(-6.53%)
Mar 16, 2023	0.5127	0.5398	0.5088	0.5300	127,843	+0.00(+0.26%)
Mar 15, 2023	0.5500	0.5589	0.5010	0.5286	433,956	-0.03(-5.44%)
Mar 14, 2023	0.6000	0.6000	0.5500	0.5590	294,498	-0.02(-3.77%)
Mar 13, 2023	0.5500	0.5999	0.5500	0.5809	384,788	+0.02(+3.82%)
Mar 10, 2023	0.5700	0.5749	0.5500	0.5595	274,600	-0.02(-3.38%)
Mar 09, 2023	0.5900	0.5900	0.5640	0.5791	237,590	+0.01(+1.60%)
Mar 08, 2023	0.5900	0.5939	0.5611	0.5700	227,100	-0.02(-3.39%)
Mar 07, 2023	0.5900	0.6030	0.5802	0.5900	295,787	-0.01(-2.24%)
Mar 06, 2023	0.6240	0.6278	0.5934	0.6035	243,321	-0.02(-3.22%)
Mar 03, 2023	0.6262	0.6319	0.6025	0.6236	606,146	+0.02(+3.02%)
Mar 02, 2023	0.6000	0.6067	0.5783	0.6053	249,824	+0.01(+1.73%)
Mar 01, 2023	0.6097	0.6199	0.5501	0.5950	712,321	-0.02(-3.25%)
Feb 28, 2023	0.6000	0.6310	0.5840	0.6150	574,185	+0.03(+5.15%)
Feb 27, 2023	0.5700	0.6000	0.5601	0.5849	1,143,903	+0.01(+2.61%)
Feb 24, 2023	0.5800	0.5800	0.5400	0.5700	897,400	+0.01(+1.06%)
Feb 23, 2023	0.6400	0.6400	0.5640	0.5640	803,789	-0.05(-8.68%)
Feb 22, 2023	0.6700	0.6890	0.6125	0.6176	1,277,343	-0.05(-7.82%)
Feb 21, 2023	0.7900	0.8019	0.6666	0.6700	1,568,371	-0.13(-16.25%)
Feb 17, 2023	0.8400	0.8600	0.8000	0.8000	730,362	-0.03(-4.19%)
Feb 16, 2023	0.8101	0.8900	0.8001	0.8350	1,501,553	+0.01(+0.65%)
Feb 15, 2023	0.8900	0.8901	0.8020	0.8296	4,575,805	-0.25(-23.19%)
Feb 14, 2023	1.150	1.180	1.070	1.080	2,596,492	-0.32(-22.86%)
Feb 13, 2023	1.420	1.420	1.360	1.400	3,513,065	-0.01(-0.71%)
Feb 10, 2023	1.430	1.450	1.400	1.410	50,175	-0.01(-0.70%)
Feb 09, 2023	1.470	1.490	1.380	1.420	71,526	-0.09(-5.96%)
Feb 08, 2023	1.600	1.600	1.490	1.510	98,751	-0.07(-4.43%)
Feb 07, 2023	1.500	1.590	1.380	1.580	178,772	+0.10(+6.76%)
Feb 06, 2023	1.420	1.500	1.400	1.480	212,243	+0.08(+5.71%)
Feb 03, 2023	1.470	1.470	1.400	1.400	220,559	-0.02(-1.41%)
Feb 02, 2023	1.510	1.594	1.331	1.420	678,306	-0.09(-5.96%)
Feb 01, 2023	1.610	1.690	1.490	1.510	214,403	-0.06(-3.82%)
Jan 31, 2023	1.600	1.629	1.490	1.570	132,289	-0.02(-1.26%)
Jan 30, 2023	1.650	1.660	1.530	1.590	168,909	-0.08(-4.79%)
Jan 27, 2023	1.630	1.680	1.610	1.670	87,776	+0.06(+3.73%)
Jan 26, 2023	1.660	1.700	1.595	1.610	88,263	-0.03(-1.83%)
Jan 25, 2023	1.700	1.700	1.590	1.640	177,407	-0.09(-5.20%)
Jan 24, 2023	1.850	1.850	1.700	1.730	171,972	-0.11(-6.23%)
Jan 23, 2023	1.840	1.860	1.770	1.845	148,607	+0.02(+1.37%)
Jan 20, 2023	1.790	1.830	1.740	1.820	44,262	+0.05(+2.82%)
Jan 19, 2023	1.850	1.890	1.720	1.770	109,609	-0.08(-4.32%)
Jan 18, 2023	2.050	2.050	1.840	1.850	134,505	-0.15(-7.50%)
Jan 17, 2023	2.090	2.110	1.990	2.000	144,448	-0.04(-1.96%)
Jan 13, 2023	1.880	2.075	1.880	2.040	268,751	+0.15(+7.94%)
Jan 12, 2023	1.890	1.934	1.820	1.890	78,673	+0.01(+0.53%)
Jan 11, 2023	1.810	1.910	1.810	1.880	93,041	+0.04(+2.17%)
Jan 10, 2023	1.710	1.900	1.700	1.840	173,008	+0.13(+7.60%)
Jan 09, 2023	1.700	1.779	1.700	1.710	118,581	-0.02(-1.16%)
Jan 06, 2023	1.690	1.790	1.620	1.730	167,030	+0.06(+3.59%)
Jan 05, 2023	1.560	1.690	1.500	1.670	132,045	+0.06(+3.73%)
Jan 04, 2023	1.600	1.680	1.560	1.610	143,994	+0.01(+0.63%)
Jan 03, 2023	1.390	1.690	1.360	1.600	341,114	+0.18(+12.68%)
Dec 30, 2022	1.330	1.430	1.270	1.420	243,218	-0.01(-0.70%)
Dec 29, 2022	1.160	1.440	1.150	1.430	558,397	+0.29(+25.44%)
Dec 28, 2022	1.150	1.270	1.080	1.140	818,595	+0.08(+7.55%)
Dec 27, 2022	1.100	1.130	1.050	1.060	108,941	-0.08(-7.02%)
Dec 23, 2022	1.150	1.174	1.130	1.140	68,906	-0.01(-1.27%)
Dec 22, 2022	1.190	1.208	1.120	1.155	54,860	-0.07(-5.35%)
Dec 21, 2022	1.130	1.320	1.120	1.220	344,481	+0.05(+4.27%)
Dec 20, 2022	1.130	1.170	1.120	1.170	84,880	-0.01(-0.85%)
Dec 19, 2022	1.220	1.220	1.150	1.180	115,471	-0.03(-2.48%)
Dec 16, 2022	1.350	1.350	1.210	1.210	155,719	-0.14(-10.37%)
Dec 15, 2022	1.420	1.425	1.350	1.350	113,022	-0.07(-4.93%)
Dec 14, 2022	1.420	1.470	1.410	1.420	36,718	-0.01(-0.70%)
Dec 13, 2022	1.480	1.520	1.430	1.430	67,669	-0.02(-1.38%)
Dec 12, 2022	1.470	1.486	1.447	1.450	57,105	-0.03(-2.03%)
Dec 09, 2022	1.470	1.560	1.470	1.480	222,847	-0.02(-1.33%)
Dec 08, 2022	1.450	1.518	1.450	1.500	74,843	+0.03(+2.04%)
Dec 07, 2022	1.490	1.530	1.435	1.470	127,851	-0.05(-3.29%)
Dec 06, 2022	1.580	1.600	1.500	1.520	239,051	-0.08(-5.00%)
Dec 05, 2022	1.720	1.740	1.570	1.600	163,760	-0.09(-5.33%)
Dec 02, 2022	1.690	1.740	1.670	1.690	104,408	-0.02(-1.17%)
Dec 01, 2022	1.650	1.734	1.650	1.710	134,820	+0.05(+3.01%)
Nov 30, 2022	1.630	1.700	1.630	1.660	69,963	+0.01(+0.61%)
Nov 29, 2022	1.630	1.700	1.630	1.650	123,464	+0.00(+0.00%)
Nov 28, 2022	1.750	1.750	1.610	1.650	109,546	-0.13(-7.31%)
Nov 25, 2022	1.710	1.810	1.703	1.780	52,687	+0.06(+3.49%)
Nov 23, 2022	1.680	1.720	1.650	1.720	105,134	+0.01(+0.58%)
Nov 22, 2022	1.770	1.770	1.698	1.710	127,506	-0.06(-3.39%)
Nov 21, 2022	1.810	1.815	1.760	1.770	102,229	-0.06(-3.28%)
Nov 18, 2022	1.930	1.967	1.810	1.830	102,485	-0.07(-3.68%)
Nov 17, 2022	1.960	2.020	1.900	1.900	80,707	-0.11(-5.47%)
Nov 16, 2022	2.020	2.100	1.960	2.010	78,025	-0.02(-0.99%)
Nov 15, 2022	2.140	2.348	2.020	2.030	302,021	-0.22(-9.78%)
Nov 14, 2022	1.900	2.300	1.900	2.250	659,919	+0.35(+18.42%)
Nov 11, 2022	1.830	1.900	1.730	1.900	365,975	+0.05(+2.70%)
Nov 10, 2022	1.800	1.850	1.730	1.850	156,730	+0.09(+5.11%)
Nov 09, 2022	1.760	1.800	1.710	1.760	69,961	-0.06(-3.30%)
Nov 08, 2022	1.840	1.843	1.740	1.820	86,770	-0.01(-0.55%)
Nov 07, 2022	1.750	1.870	1.750	1.830	185,309	+0.07(+3.98%)
Nov 04, 2022	1.790	1.790	1.730	1.760	53,908	+0.01(+0.57%)
Nov 03, 2022	1.730	1.760	1.700	1.750	57,007	+0.01(+0.57%)
Nov 02, 2022	1.830	1.830	1.720	1.740	97,917	-0.10(-5.43%)
Nov 01, 2022	1.880	1.940	1.821	1.840	95,498	-0.01(-0.54%)
Oct 31, 2022	1.800	1.860	1.720	1.850	106,285	+0.06(+3.35%)
Oct 28, 2022	1.890	1.970	1.750	1.790	208,001	-0.10(-5.29%)
Oct 27, 2022	1.900	2.060	1.880	1.890	315,959	-0.03(-1.56%)
Oct 26, 2022	1.720	2.010	1.711	1.920	535,795	+0.15(+8.47%)
Oct 25, 2022	1.560	1.780	1.560	1.770	345,704	+0.19(+12.03%)
Oct 24, 2022	1.670	1.700	1.560	1.580	264,633	-0.13(-7.60%)
Oct 21, 2022	1.680	1.790	1.555	1.710	746,141	+0.00(+0.00%)
Oct 20, 2022	1.880	1.901	1.700	1.710	1,635,167	-0.04(-2.29%)
Oct 19, 2022	2.010	2.040	1.750	1.750	648,458	-0.29(-14.22%)
Oct 18, 2022	2.110	2.140	2.010	2.040	509,825	-0.07(-3.32%)
Oct 17, 2022	2.270	2.380	2.060	2.110	783,913	-0.21(-9.05%)
Oct 14, 2022	2.900	2.925	2.180	2.320	3,029,694	-0.23(-9.02%)
Oct 13, 2022	2.350	2.800	2.061	2.550	1,117,931	-0.25(-8.93%)
Oct 12, 2022	3.845	3.860	2.560	2.800	1,021,539	-1.20(-30.00%)
Oct 11, 2022	4.000	4.460	3.995	4.000	220,526	-0.46(-10.21%)
Oct 10, 2022	5.000	5.030	4.380	4.455	234,930	-0.59(-11.78%)
Oct 07, 2022	5.215	5.300	5.050	5.050	165,617	-0.28(-5.16%)
Oct 06, 2022	4.955	5.490	4.875	5.325	314,876	+0.37(+7.47%)
Oct 05, 2022	5.250	5.250	4.880	4.955	222,849	-0.37(-6.95%)
Oct 04, 2022	5.185	5.480	5.155	5.325	272,631	-0.10(-1.93%)
Oct 03, 2022	5.275	5.500	5.245	5.430	136,267	-0.22(-3.89%)
Sep 30, 2022	5.285	5.650	5.175	5.650	153,367	+0.36(+6.70%)
Sep 29, 2022	5.485	5.720	5.080	5.295	190,809	-0.10(-1.85%)
Sep 28, 2022	4.950	5.410	4.925	5.395	185,060	+0.40(+8.12%)
Sep 27, 2022	5.000	5.185	4.770	4.990	162,429	+0.10(+1.94%)
Sep 26, 2022	5.120	5.190	4.720	4.895	295,945	-0.41(-7.64%)
Sep 23, 2022	5.285	5.590	4.660	5.300	963,586	+0.83(+18.57%)
Sep 22, 2022	5.000	5.025	4.450	4.470	659,327	-0.60(-11.83%)
Sep 21, 2022	5.060	5.300	4.950	5.070	357,773	-0.00(-0.10%)
Sep 20, 2022	5.110	5.375	5.050	5.075	226,727	-0.04(-0.88%)
Sep 19, 2022	5.135	5.595	5.100	5.120	233,723	-0.38(-6.91%)
Sep 16, 2022	5.500	6.000	5.500	5.500	183,292	-0.32(-5.50%)
Sep 15, 2022	5.850	6.240	5.820	5.820	197,998	-0.01(-0.26%)
Sep 14, 2022	5.690	6.480	5.690	5.835	600,981	-0.00(-0.09%)
Sep 13, 2022	6.135	6.500	5.600	5.840	508,954	-0.12(-1.93%)
Sep 12, 2022	5.815	6.095	5.695	5.955	294,952	+0.11(+1.79%)
Sep 09, 2022	5.505	5.925	5.400	5.850	317,046	+0.20(+3.54%)
Sep 08, 2022	5.025	5.950	5.025	5.650	440,511	+0.45(+8.65%)
Sep 07, 2022	5.500	5.535	5.005	5.200	590,054	-0.40(-7.14%)
Sep 06, 2022	5.650	5.740	5.505	5.600	407,601	-0.15(-2.52%)
Sep 02, 2022	5.850	5.900	5.655	5.745	358,432	-0.10(-1.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

T2 Biosystems CS (NQ: TTOO )

Historical Prices

Popular Pages