T2 Biosystems Inc Historical Data - 3T2 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
T2 Biosystems Inc (3T2)
T2 Biosystems Inc (3T2) Historical

T2 Biosystems Inc (3T2)

0.253

-0.002

(-0.78%)

Closed January 18 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737149220	0.273	0.008	3.02	0.235	0.273	0.235	15311
1737062820	0.265	-0.021	-7.34	0.274	0.274	0.265	11655
1736976420	0.2859998	0.0129998	4.76	0.305	0.305	0.278	7784
1736890020	0.273	-0.036	-11.65	0.303	0.335	0.273	16284
1736803620	0.309	-0.017	-5.21	0.336	0.351	0.309	12233
1736544420	0.326	0.013	4.15	0.35	0.389	0.312	7800
1736458020	0.313	-0.041	-11.58	0.313	0.313	0.313	1250
1736371620	0.354	-0.047	-11.72	0.368	0.395	0.354	3919
1736285220	0.401	0.012	3.08	0.423	0.423	0.388	10760
1736198820	0.389	-0.005	-1.27	0.4099999	0.438	0.389	7077
1735939620	0.394	0.015	3.96	0.372	0.4	0.372	5732
1735853220	0.379	-0.087	-18.67	0.436	0.451	0.379	24233
1735594020	0.466	0.05	12.02	0.4	0.466	0.39	40918
1735334820	0.416	0.0690001	19.88	0.4	0.422	0.4	28356
1734989220	0.3469999	0.0209999	6.44	0.362	0.366	0.3469999	6050
1734730020	0.326	-0.001	-0.31	0.318	0.34	0.318	445
1734643620	0.327	-0.02	-5.76	0.341	0.353	0.309	1465
1734557220	0.3469999	0.0149999	4.52	0.333	0.3469999	0.333	6740
1734470820	0.332	-0.03	-8.29	0.34	0.3459999	0.326	18481
1734384420	0.362	-0.007	-1.90	0.383	0.383	0.35	8087
1734125220	0.369	-0.055	-12.97	0.399	0.46	0.369	6448
1734038820	0.424	-0.021	-4.72	0.453	0.453	0.424	16386
1733952420	0.445	-0.057	-11.35	0.484	0.484	0.445	10
1733866020	0.502	0.023	4.80	0.463	0.502	0.463	73762
1733779620	0.479	0.002	0.42	0.468	0.496	0.468	1933
1733520420	0.477	-0.003	-0.63	0.442	0.477	0.442	125
1733434020	0.48	-0.026	-5.14	0.48	0.48	0.48	100000
1733347620	0.506	-0.092	-15.38	0.506	0.52	0.497	6704
1733261220	0.598	0	0.00	0.598	0.598	0.598	0
1733174820	0.598	0.06	11.15	0.5699999	0.624	0.5659999	30044
1732915620	0.538	0.054	11.16	0.488	0.538	0.488	30250
1732829220	0.484	0.015	3.20	0.484	0.484	0.484	250
1732742820	0.469	0.002	0.43	0.48	0.489	0.469	1620
1732656420	0.467	-0.007	-1.48	0.467	0.467	0.467	300
1732570020	0.474	-0.026	-5.20	0.588	0.588	0.474	6100
1732310820	0.5	0.103	25.94	0.461	0.5	0.428	10050
1732224420	0.397	-0.044	-9.98	0.47	0.47	0.397	4586
1732138020	0.441	-0.029	-6.17	0.424	0.441	0.424	8118
1732051620	0.47	-0.054	-10.31	0.468	0.49	0.455	4248
1731965220	0.524	0.01	1.95	0.435	0.524	0.435	1071
1731705960	0.514	0.01	1.98	0.441	0.514	0.44	1317
1731619560	0.504	-0.032	-5.97	0.54	0.542	0.479	13085
1731533160	0.536	0.01	1.90	0.536	0.536	0.536	1100
1731446820	0.526	-0.026	-4.71	0.532	0.5779999	0.51	15478
1731360420	0.552	0.022	4.15	0.524	0.592	0.524	1457
1731101220	0.53	-0.156	-22.74	0.644	0.646	0.516	32651
1731014760	0.686	0.026	3.94	0.664	0.724	0.64	5381
1730928360	0.66	-0.046	-6.52	0.72	0.8	0.642	9621
1730841960	0.706	-0.028	-3.81	0.76	0.76	0.706	3264
1730755560	0.734	-0.02	-2.65	0.78	0.78	0.734	5680
1730496360	0.754	-0.108	-12.53	0.774	0.786	0.744	11710
1730409960	0.862	-0.052	-5.69	0.81	0.862	0.81	215
1730323560	0.914	0.064	7.53	0.948	0.95	0.914	3270
1730237160	0.85	-0.08	-8.60	1.0249999	1.0249999	0.832	2399
1730150760	0.93	-0.085	-8.37	1.0349999	1.08	0.93	12729
1729888020	1.0149999	-0.22	-17.48	1.24	1.24	0.978	20864
1729801560	1.23	-0.1	-7.17	1.405	1.41	1.165	10189
1729715160	1.325	-0.13	-8.62	1.57	1.75	1.325	14538
1729628760	1.45	0.09	6.62	1.34	1.51	1.34	6172
1729542360	1.36	0.1	7.51	1.36	1.36	1.36	6600
1729283160	1.2649999	-0.06	-4.53	1.2649999	1.2649999	1.2649999	10

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions