T2 Biosystems, Inc. (TTOO)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3.7000 | 3.8500 | 3.6000 | 3.7200 | 3.7200 | 198,510 |
| 02 may 2024 | 3.0900 | 3.7500 | 3.0900 | 3.6500 | 3.6500 | 260,400 |
| 01 may 2024 | 3.3600 | 3.7000 | 2.9620 | 3.0000 | 3.0000 | 507,100 |
| 30 abr 2024 | 2.9100 | 3.5400 | 2.8800 | 3.3550 | 3.3550 | 524,300 |
| 29 abr 2024 | 2.8400 | 2.9800 | 2.8200 | 2.9400 | 2.9400 | 96,300 |
| 26 abr 2024 | 2.7600 | 2.9350 | 2.7000 | 2.8400 | 2.8400 | 140,900 |
| 25 abr 2024 | 2.6800 | 2.8800 | 2.6000 | 2.7400 | 2.7400 | 412,400 |
| 24 abr 2024 | 2.7400 | 2.7800 | 2.6000 | 2.7600 | 2.7600 | 330,300 |
| 23 abr 2024 | 2.6200 | 2.9600 | 2.6000 | 2.7200 | 2.7200 | 359,200 |
| 22 abr 2024 | 3.0000 | 3.4000 | 2.7800 | 3.1600 | 3.1600 | 1,363,700 |
| 19 abr 2024 | 3.0100 | 3.0700 | 2.9200 | 2.9600 | 2.9600 | 34,300 |
| 18 abr 2024 | 2.9400 | 3.0000 | 2.8800 | 2.9900 | 2.9900 | 106,800 |
| 17 abr 2024 | 3.0700 | 3.0790 | 2.8800 | 2.9400 | 2.9400 | 64,000 |
| 16 abr 2024 | 2.9500 | 3.1900 | 2.8000 | 3.0300 | 3.0300 | 84,500 |
| 15 abr 2024 | 3.1200 | 3.2400 | 2.7900 | 2.9700 | 2.9700 | 188,800 |
| 12 abr 2024 | 3.1500 | 3.2700 | 3.0800 | 3.1400 | 3.1400 | 154,100 |
| 11 abr 2024 | 3.0700 | 3.2900 | 3.0000 | 3.1500 | 3.1500 | 162,900 |
| 10 abr 2024 | 3.0100 | 3.3800 | 2.8500 | 3.0700 | 3.0700 | 266,700 |
| 09 abr 2024 | 2.8200 | 3.3660 | 2.7600 | 3.1300 | 3.1300 | 277,900 |
| 08 abr 2024 | 2.8500 | 2.8710 | 2.7500 | 2.8200 | 2.8200 | 65,500 |
| 05 abr 2024 | 2.9200 | 2.9900 | 2.7500 | 2.8300 | 2.8300 | 89,900 |
| 04 abr 2024 | 2.8400 | 3.0200 | 2.8100 | 2.8600 | 2.8600 | 126,400 |
| 03 abr 2024 | 2.9600 | 2.9900 | 2.7700 | 2.7900 | 2.7900 | 107,300 |
| 02 abr 2024 | 2.8700 | 2.9800 | 2.8300 | 2.9600 | 2.9600 | 75,700 |
| 01 abr 2024 | 3.0000 | 3.0500 | 2.8300 | 2.9800 | 2.9800 | 104,400 |
| 28 mar 2024 | 2.9900 | 3.1580 | 2.8400 | 3.0000 | 3.0000 | 338,600 |
| 27 mar 2024 | 2.8600 | 3.2200 | 2.8000 | 3.0500 | 3.0500 | 273,900 |
| 26 mar 2024 | 2.8900 | 2.9600 | 2.7900 | 2.8600 | 2.8600 | 189,700 |
| 25 mar 2024 | 2.9500 | 3.0050 | 2.7000 | 2.9800 | 2.9800 | 252,300 |
| 22 mar 2024 | 3.0800 | 3.0800 | 2.8200 | 2.8700 | 2.8700 | 349,800 |
| 21 mar 2024 | 3.1600 | 3.1900 | 2.9900 | 3.0200 | 3.0200 | 321,200 |
| 20 mar 2024 | 3.9500 | 3.9500 | 2.9900 | 3.1100 | 3.1100 | 779,200 |
| 19 mar 2024 | 3.9600 | 4.0700 | 3.3800 | 3.4900 | 3.4900 | 509,900 |
| 18 mar 2024 | 4.2100 | 4.3300 | 3.6000 | 3.9300 | 3.9300 | 232,800 |
| 15 mar 2024 | 3.9800 | 4.2400 | 3.9800 | 4.1800 | 4.1800 | 70,400 |
| 14 mar 2024 | 4.5700 | 4.7100 | 3.9500 | 4.0200 | 4.0200 | 207,200 |
| 13 mar 2024 | 4.6900 | 5.0100 | 4.5900 | 4.6000 | 4.6000 | 127,800 |
| 12 mar 2024 | 4.5400 | 4.8800 | 4.5400 | 4.6300 | 4.6300 | 82,000 |
| 11 mar 2024 | 4.9000 | 5.0400 | 4.4500 | 4.4700 | 4.4700 | 123,300 |
| 08 mar 2024 | 4.9400 | 5.1860 | 4.8600 | 4.9100 | 4.9100 | 44,500 |
| 07 mar 2024 | 4.7700 | 5.1000 | 4.7700 | 4.8800 | 4.8800 | 51,300 |
| 06 mar 2024 | 4.8700 | 4.9790 | 4.6600 | 4.8300 | 4.8300 | 85,100 |
| 05 mar 2024 | 5.1900 | 5.3000 | 4.9200 | 4.9200 | 4.9200 | 80,500 |
| 04 mar 2024 | 5.2900 | 5.5700 | 5.1910 | 5.2800 | 5.2800 | 131,500 |
| 01 mar 2024 | 5.0600 | 5.4200 | 4.7500 | 5.2800 | 5.2800 | 139,900 |
| 29 feb 2024 | 5.0500 | 5.1900 | 5.0100 | 5.0400 | 5.0400 | 70,700 |
| 28 feb 2024 | 5.2500 | 5.2500 | 5.0100 | 5.0500 | 5.0500 | 100,800 |
| 27 feb 2024 | 5.4000 | 5.4200 | 5.1100 | 5.3000 | 5.3000 | 133,100 |
| 26 feb 2024 | 5.3000 | 5.4500 | 5.1500 | 5.4300 | 5.4300 | 66,000 |
| 23 feb 2024 | 5.3800 | 5.4900 | 5.2100 | 5.4200 | 5.4200 | 92,500 |
| 22 feb 2024 | 5.5000 | 5.6120 | 5.2010 | 5.4800 | 5.4800 | 95,000 |
| 21 feb 2024 | 5.4500 | 5.6600 | 5.0800 | 5.5500 | 5.5500 | 137,700 |
| 20 feb 2024 | 5.3700 | 5.5600 | 5.1500 | 5.5200 | 5.5200 | 143,000 |
| 16 feb 2024 | 6.0000 | 6.0000 | 5.4000 | 5.4500 | 5.4500 | 345,100 |
| 15 feb 2024 | 6.2000 | 6.9500 | 5.9090 | 6.3900 | 6.3900 | 558,600 |
| 14 feb 2024 | 6.2500 | 6.7400 | 6.0070 | 6.2300 | 6.2300 | 365,300 |
| 13 feb 2024 | 6.2500 | 6.7760 | 5.5200 | 6.2400 | 6.2400 | 527,300 |
| 12 feb 2024 | 6.2400 | 6.9500 | 5.2000 | 6.4900 | 6.4900 | 5,290,100 |
| 09 feb 2024 | 4.3700 | 4.9400 | 4.2930 | 4.8900 | 4.8900 | 162,200 |
| 08 feb 2024 | 4.2500 | 4.3680 | 4.1660 | 4.2900 | 4.2900 | 36,100 |
| 07 feb 2024 | 4.5000 | 4.5430 | 4.1300 | 4.2600 | 4.2600 | 87,000 |
| 06 feb 2024 | 4.3300 | 4.4600 | 4.2000 | 4.4300 | 4.4300 | 43,500 |
| 05 feb 2024 | 4.6500 | 4.7200 | 4.2100 | 4.3200 | 4.3200 | 87,000 |
| 02 feb 2024 | 4.9100 | 4.9970 | 4.5200 | 4.7600 | 4.7600 | 48,700 |
| 01 feb 2024 | 4.4000 | 4.9300 | 4.3700 | 4.8900 | 4.8900 | 141,500 |
| 31 ene 2024 | 4.4400 | 4.6570 | 4.3900 | 4.5000 | 4.5000 | 77,000 |
| 30 ene 2024 | 4.5200 | 4.6290 | 4.3500 | 4.3700 | 4.3700 | 49,900 |
| 29 ene 2024 | 4.2800 | 4.5500 | 4.1500 | 4.5500 | 4.5500 | 100,800 |
| 26 ene 2024 | 4.0400 | 4.2600 | 4.0400 | 4.2200 | 4.2200 | 63,400 |
| 25 ene 2024 | 3.9000 | 4.1500 | 3.8100 | 4.1100 | 4.1100 | 101,500 |
| 24 ene 2024 | 4.3100 | 4.3180 | 3.8100 | 3.8200 | 3.8200 | 176,200 |
| 23 ene 2024 | 4.5000 | 4.5000 | 4.2000 | 4.2700 | 4.2700 | 77,200 |
| 22 ene 2024 | 4.1900 | 4.6600 | 4.1700 | 4.4300 | 4.4300 | 80,700 |
| 19 ene 2024 | 4.5100 | 4.6000 | 4.2700 | 4.4000 | 4.4000 | 68,900 |
| 18 ene 2024 | 4.2600 | 4.5410 | 4.2600 | 4.5000 | 4.5000 | 113,600 |
| 17 ene 2024 | 4.1000 | 4.6700 | 4.0100 | 4.3000 | 4.3000 | 298,100 |
| 16 ene 2024 | 4.1600 | 4.1820 | 4.0000 | 4.0300 | 4.0300 | 102,200 |
| 12 ene 2024 | 4.6800 | 4.7310 | 4.1500 | 4.1600 | 4.1600 | 171,100 |
| 11 ene 2024 | 5.1500 | 5.2700 | 4.6200 | 4.6800 | 4.6800 | 193,900 |
| 10 ene 2024 | 5.2300 | 5.3800 | 5.0640 | 5.1550 | 5.1550 | 118,700 |
| 09 ene 2024 | 5.8000 | 5.8000 | 5.0700 | 5.2100 | 5.2100 | 256,600 |
| 08 ene 2024 | 5.8000 | 5.8000 | 5.4200 | 5.6900 | 5.6900 | 234,000 |
| 05 ene 2024 | 5.6800 | 6.4000 | 5.5500 | 5.8000 | 5.8000 | 538,100 |
| 04 ene 2024 | 6.0600 | 6.0600 | 5.4800 | 5.5050 | 5.5050 | 237,500 |
| 03 ene 2024 | 5.5000 | 6.3500 | 5.4500 | 6.1300 | 6.1300 | 623,400 |
| 02 ene 2024 | 6.2400 | 6.2700 | 5.3600 | 5.4100 | 5.4100 | 401,900 |
| 29 dic 2023 | 7.1800 | 7.7210 | 6.1000 | 6.2750 | 6.2750 | 841,400 |
| 28 dic 2023 | 5.1000 | 8.3800 | 5.1000 | 7.4500 | 7.4500 | 3,595,200 |
| 27 dic 2023 | 4.8300 | 5.2270 | 4.8300 | 5.1600 | 5.1600 | 167,700 |
| 26 dic 2023 | 5.1900 | 5.1900 | 4.7600 | 4.8700 | 4.8700 | 193,200 |
| 22 dic 2023 | 4.8600 | 5.2500 | 4.8600 | 5.2200 | 5.2200 | 196,100 |
| 21 dic 2023 | 5.4600 | 5.5500 | 4.7200 | 4.8200 | 4.8200 | 339,600 |
| 20 dic 2023 | 5.1400 | 5.8000 | 4.7000 | 5.3000 | 5.3000 | 1,330,200 |
| 19 dic 2023 | 3.9100 | 4.8800 | 3.8200 | 4.8100 | 4.8100 | 596,300 |
| 18 dic 2023 | 3.7500 | 3.9400 | 3.6800 | 3.9100 | 3.9100 | 188,100 |
| 15 dic 2023 | 3.7300 | 3.8160 | 3.6000 | 3.7600 | 3.7600 | 178,300 |
| 14 dic 2023 | 3.7300 | 3.8600 | 3.6000 | 3.6700 | 3.6700 | 149,400 |
| 13 dic 2023 | 3.6300 | 3.7000 | 3.4630 | 3.6600 | 3.6600 | 132,200 |
| 12 dic 2023 | 3.7600 | 3.8200 | 3.6200 | 3.6700 | 3.6700 | 90,100 |
| 11 dic 2023 | 3.8000 | 3.8830 | 3.6600 | 3.8400 | 3.8400 | 108,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.