T2 Biosystems Inc. Common Stockのデータ

T2 Biosystems Inc. Common Stockの基本情報

名前 T2 Biosystems Inc. Common Stock
ティッカー TTOO
国 United States
上場年 2014.0
セクター Health Care

T2 Biosystems Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.45 3.18 3.4 3.35 9041500.0 3.35
2021-02-12 3.45 3.02 3.08 3.31 9256100.0 3.31
2021-02-11 3.3 3.02 3.3 3.18 10522300.0 3.18
2021-02-10 3.61 3.1 3.5 3.3 12700700.0 3.3
2021-02-09 3.62 3.25 3.61 3.48 17296000.0 3.48
2021-02-08 3.79 3.2 3.25 3.79 37681300.0 3.79
2021-02-05 3.45 2.94 3.42 3.1 83278800.0 3.1
2021-02-04 2.65 2.24 2.28 2.4 44624000.0 2.4
2021-02-03 2.34 2.21 2.25 2.24 7701300.0 2.24
2021-02-02 2.38 2.15 2.25 2.23 9522200.0 2.23
2021-02-01 2.2 2.04 2.06 2.18 10051800.0 2.18
2021-01-29 2.19 1.99 2.06 1.99 9902000.0 1.99
2021-01-28 2.28 1.91 2.26 2.02 19972500.0 2.02
2021-01-27 2.55 2.03 2.35 2.24 37433400.0 2.24
2021-01-26 2.92 2.04 2.18 2.81 77385500.0 2.81
2021-01-25 2.13 1.85 1.93 2.11 17063900.0 2.11
2021-01-22 1.89 1.83 1.89 1.87 3871200.0 1.87
2021-01-21 1.92 1.79 1.87 1.88 5467900.0 1.88
2021-01-20 1.95 1.78 1.94 1.87 6731700.0 1.87
2021-01-19 1.99 1.83 1.86 1.89 9979100.0 1.89
2021-01-15 1.88 1.73 1.79 1.81 7102500.0 1.81
2021-01-14 1.91 1.72 1.79 1.78 10484800.0 1.78
2021-01-13 1.82 1.68 1.81 1.8 12035900.0 1.8
2021-01-12 2.22 1.78 1.97 1.9 80285800.0 1.9
2021-01-11 1.64 1.45 1.49 1.6 17387400.0 1.6
2021-01-08 1.52 1.4 1.44 1.45 6208900.0 1.45
2021-01-07 1.45 1.35 1.37 1.44 5326300.0 1.44
2021-01-06 1.42 1.31 1.39 1.32 5711000.0 1.32
2021-01-05 1.42 1.31 1.39 1.41 6019500.0 1.41
2021-01-04 1.33 1.19 1.21 1.33 5324200.0 1.33
2020-12-31 1.3 1.16 1.22 1.24 6089300.0 1.24
2020-12-30 1.35 1.2 1.3 1.25 23707400.0 1.25
2020-12-29 1.17 1.07 1.13 1.15 5493600.0 1.15
2020-12-28 1.18 1.12 1.17 1.13 2866200.0 1.13
2020-12-24 1.18 1.14 1.17 1.16 1543100.0 1.16
2020-12-23 1.17 1.09 1.12 1.17 3042100.0 1.17
2020-12-22 1.16 1.09 1.15 1.13 2968100.0 1.13
2020-12-21 1.16 1.06 1.06 1.16 3796300.0 1.16
2020-12-18 1.1 1.06 1.06 1.07 1877600.0 1.07
2020-12-17 1.1 1.06 1.08 1.07 2245600.0 1.07
2020-12-16 1.11 1.07 1.1 1.09 1430400.0 1.09
2020-12-15 1.12 1.06 1.12 1.08 3461400.0 1.08
2020-12-14 1.14 1.1 1.14 1.11 1302100.0 1.11
2020-12-11 1.15 1.11 1.15 1.14 1441700.0 1.14
2020-12-10 1.15 1.07 1.13 1.15 2432500.0 1.15
2020-12-09 1.18 1.11 1.16 1.12 2983400.0 1.12
2020-12-08 1.17 1.13 1.15 1.16 1370700.0 1.16
2020-12-07 1.21 1.13 1.14 1.17 2629000.0 1.17
2020-12-04 1.19 1.15 1.16 1.15 1747600.0 1.15
2020-12-03 1.21 1.14 1.15 1.19 3096000.0 1.19
2020-12-02 1.16 1.07 1.11 1.15 2132500.0 1.15
2020-12-01 1.12 1.07 1.09 1.11 2269100.0 1.11
2020-11-30 1.13 1.06 1.12 1.11 2761200.0 1.11
2020-11-27 1.13 1.08 1.09 1.13 1721400.0 1.13
2020-11-25 1.08 1.01 1.04 1.08 3182600.0 1.08
2020-11-24 1.1 1.05 1.1 1.06 5403800.0 1.06
2020-11-23 1.15 1.08 1.13 1.09 5586700.0 1.09
2020-11-20 1.15 1.11 1.13 1.13 3525100.0 1.13
2020-11-19 1.19 1.1 1.14 1.15 4267800.0 1.15
2020-11-18 1.18 1.12 1.15 1.13 3923800.0 1.13
2020-11-17 1.19 1.13 1.18 1.16 2940700.0 1.16
2020-11-16 1.21 1.16 1.2 1.18 2875900.0 1.18
2020-11-13 1.28 1.2 1.22 1.21 4674700.0 1.21
2020-11-12 1.25 1.21 1.21 1.22 2929000.0 1.22
2020-11-11 1.24 1.15 1.17 1.2 2608000.0 1.2
2020-11-10 1.18 1.1 1.18 1.15 5817800.0 1.15
2020-11-09 1.22 1.12 1.21 1.19 6915800.0 1.19
2020-11-06 1.29 1.22 1.28 1.23 4255900.0 1.23
2020-11-05 1.39 1.27 1.36 1.31 8576500.0 1.31
2020-11-04 1.53 1.35 1.37 1.51 9026600.0 1.51
2020-11-03 1.38 1.31 1.34 1.35 2386900.0 1.35
2020-11-02 1.37 1.31 1.37 1.32 1665500.0 1.32
2020-10-30 1.35 1.23 1.3 1.34 5677200.0 1.34
2020-10-29 1.35 1.26 1.31 1.33 2084000.0 1.33
2020-10-28 1.37 1.27 1.35 1.3 5753000.0 1.3
2020-10-27 1.4 1.32 1.35 1.37 3856300.0 1.37
2020-10-26 1.37 1.3 1.32 1.34 3860600.0 1.34
2020-10-23 1.35 1.3 1.33 1.33 1483200.0 1.33
2020-10-22 1.35 1.3 1.33 1.34 3985800.0 1.34
2020-10-21 1.39 1.29 1.3 1.3 3886100.0 1.3
2020-10-20 1.34 1.3 1.33 1.31 1387300.0 1.31
2020-10-19 1.36 1.3 1.32 1.32 2619700.0 1.32
2020-10-16 1.4 1.31 1.33 1.33 2055500.0 1.33
2020-10-15 1.35 1.29 1.32 1.34 1674200.0 1.34
2020-10-14 1.36 1.32 1.35 1.33 1439200.0 1.33
2020-10-13 1.36 1.3 1.33 1.33 1562000.0 1.33
2020-10-12 1.38 1.35 1.38 1.36 1138000.0 1.36
2020-10-09 1.42 1.36 1.38 1.37 1893400.0 1.37
2020-10-08 1.37 1.32 1.36 1.37 2955700.0 1.37
2020-10-07 1.32 1.28 1.29 1.3 2047500.0 1.3
2020-10-06 1.36 1.26 1.32 1.29 2778600.0 1.29
2020-10-05 1.35 1.29 1.31 1.33 1720800.0 1.33
2020-10-02 1.34 1.22 1.22 1.34 2394300.0 1.34
2020-10-01 1.35 1.29 1.35 1.31 1686200.0 1.31
2020-09-30 1.43 1.29 1.38 1.36 5822400.0 1.36
2020-09-29 1.3 1.26 1.28 1.29 1970700.0 1.29
2020-09-28 1.3 1.22 1.25 1.29 2886900.0 1.29
2020-09-25 1.2 1.14 1.15 1.18 1662100.0 1.18
2020-09-24 1.18 1.06 1.16 1.15 4918900.0 1.15
2020-09-23 1.35 1.18 1.23 1.2 5125500.0 1.2
2020-09-22 1.25 1.22 1.22 1.24 1837800.0 1.24
2020-09-21 1.24 1.2 1.23 1.23 2428700.0 1.23
2020-09-18 1.27 1.22 1.23 1.25 4674800.0 1.25
2020-09-17 1.27 1.2 1.24 1.22 2483800.0 1.22
2020-09-16 1.28 1.25 1.26 1.27 3330600.0 1.27
2020-09-15 1.33 1.25 1.3 1.28 2898300.0 1.28
2020-09-14 1.36 1.28 1.35 1.31 2461000.0 1.31
2020-09-11 1.38 1.32 1.32 1.32 2833700.0 1.32
2020-09-10 1.35 1.27 1.27 1.31 2378000.0 1.31
2020-09-09 1.3 1.25 1.28 1.27 2857300.0 1.27
2020-09-08 1.28 1.18 1.21 1.26 4513800.0 1.26
2020-09-04 1.3 1.13 1.29 1.26 7640800.0 1.26
2020-09-03 1.38 1.2 1.33 1.29 14163000.0 1.29
2020-09-02 1.55 1.33 1.53 1.42 13353000.0 1.42
2020-09-01 1.81 1.56 1.79 1.57 29419600.0 1.57
2020-08-31 1.59 1.5 1.55 1.56 15872300.0 1.56
2020-08-28 1.55 1.49 1.5 1.55 4047900.0 1.55
2020-08-27 1.58 1.47 1.48 1.54 9070300.0 1.54
2020-08-26 1.54 1.47 1.48 1.52 4929600.0 1.52
2020-08-25 1.53 1.46 1.52 1.52 5481000.0 1.52
2020-08-24 1.67 1.46 1.67 1.55 17304700.0 1.55
2020-08-21 1.54 1.45 1.53 1.45 4832600.0 1.45
2020-08-20 1.6 1.52 1.57 1.54 4323700.0 1.54
2020-08-19 1.64 1.49 1.55 1.58 5936300.0 1.58
2020-08-18 1.57 1.52 1.54 1.54 3592900.0 1.54
2020-08-17 1.59 1.46 1.5 1.53 5372600.0 1.53
2020-08-14 1.62 1.45 1.59 1.48 11335000.0 1.48
2020-08-13 1.69 1.55 1.58 1.59 7698000.0 1.59
2020-08-12 1.74 1.56 1.73 1.59 16511700.0 1.59
2020-08-11 2.2 1.75 2.2 1.87 32439600.0 1.87
2020-08-10 2.14 1.72 1.73 2.1 40357600.0 2.1
2020-08-07 1.73 1.62 1.65 1.7 6424800.0 1.7
2020-08-06 1.71 1.6 1.71 1.65 5923400.0 1.65
2020-08-05 1.75 1.64 1.68 1.69 13199800.0 1.69
2020-08-04 1.61 1.55 1.6 1.55 5546400.0 1.55
2020-08-03 1.68 1.6 1.61 1.62 5350700.0 1.62
2020-07-31 1.73 1.6 1.72 1.66 9693600.0 1.66
2020-07-30 1.65 1.52 1.55 1.63 7214700.0 1.63
2020-07-29 1.63 1.52 1.6 1.59 7442700.0 1.59
2020-07-28 1.62 1.45 1.53 1.59 8793000.0 1.59
2020-07-27 1.62 1.53 1.61 1.53 6499300.0 1.53
2020-07-24 1.66 1.52 1.58 1.62 7222000.0 1.62
2020-07-23 1.71 1.55 1.65 1.61 9183000.0 1.61
2020-07-22 1.73 1.62 1.73 1.66 9085600.0 1.66
2020-07-21 1.81 1.68 1.8 1.74 10933900.0 1.74
2020-07-20 1.83 1.66 1.73 1.83 11543000.0 1.83
2020-07-17 1.89 1.66 1.85 1.71 20442700.0 1.71
2020-07-16 1.9 1.62 1.67 1.85 32097200.0 1.85
2020-07-15 1.6 1.45 1.53 1.58 11572600.0 1.58
2020-07-14 1.64 1.35 1.4 1.62 31985200.0 1.62
2020-07-13 1.42 1.3 1.41 1.33 8033100.0 1.33
2020-07-10 1.46 1.27 1.32 1.38 10675100.0 1.38
2020-07-09 1.34 1.25 1.31 1.34 7810100.0 1.34
2020-07-08 1.34 1.28 1.33 1.32 8073400.0 1.32
2020-07-07 1.34 1.21 1.3 1.33 12308800.0 1.33
2020-07-06 1.42 1.32 1.42 1.34 11812200.0 1.34
2020-07-02 1.56 1.36 1.54 1.4 31959500.0 1.4
2020-07-01 2.31 1.5 2.11 1.52 142205800.0 1.52
2020-06-30 1.3 1.23 1.3 1.27 26404600.0 1.27
2020-06-29 1.38 1.25 1.32 1.31 4973600.0 1.31
2020-06-26 1.45 1.25 1.44 1.27 6321000.0 1.27
2020-06-25 1.38 1.15 1.16 1.35 5524600.0 1.35
2020-06-24 1.25 1.08 1.17 1.21 5706700.0 1.21
2020-06-23 1.26 1.15 1.26 1.21 6190500.0 1.21
2020-06-22 1.29 1.2 1.27 1.27 5372500.0 1.27
2020-06-19 1.33 1.23 1.27 1.24 8229900.0 1.24
2020-06-18 1.35 1.13 1.33 1.23 15353000.0 1.23
2020-06-17 1.58 1.33 1.52 1.41 9217600.0 1.41
2020-06-16 1.69 1.5 1.67 1.54 7107100.0 1.54
2020-06-15 1.69 1.5 1.58 1.63 6088400.0 1.63
2020-06-12 1.67 1.4 1.64 1.67 9607500.0 1.67
2020-06-11 1.66 1.35 1.49 1.39 13845400.0 1.39
2020-06-10 1.95 1.49 1.53 1.66 31111700.0 1.66
2020-06-09 1.49 1.26 1.31 1.47 14233600.0 1.47
2020-06-08 1.35 1.26 1.35 1.34 8028400.0 1.34
2020-06-05 1.34 1.15 1.26 1.31 11101500.0 1.31
2020-06-04 1.4 1.0 1.34 1.18 23155400.0 1.18
2020-06-03 1.47 1.1 1.14 1.3 35047500.0 1.3
2020-06-02 1.1 0.93 0.96 1.07 20738400.0 1.07
2020-06-01 0.95 0.81 0.82 0.91 9700800.0 0.91
2020-05-29 0.84 0.8 0.82 0.84 4096000.0 0.84
2020-05-28 0.88 0.79 0.81 0.83 8946600.0 0.83
2020-05-27 0.83 0.76 0.81 0.83 8447300.0 0.83
2020-05-26 0.86 0.75 0.8 0.79 15668900.0 0.79
2020-05-22 0.83 0.71 0.8 0.74 25606800.0 0.74
2020-05-21 0.68 0.61 0.67 0.65 5981700.0 0.65
2020-05-20 0.84 0.65 0.81 0.68 28697400.0 0.68
2020-05-19 0.98 0.76 0.84 0.81 68857100.0 0.81
2020-05-18 0.75 0.57 0.59 0.74 37129900.0 0.74
2020-05-15 0.57 0.53 0.55 0.56 8865600.0 0.56
2020-05-14 0.55 0.5 0.52 0.55 4097500.0 0.55
2020-05-13 0.55 0.51 0.55 0.52 4042100.0 0.52
2020-05-12 0.58 0.52 0.54 0.55 6803600.0 0.55
2020-05-11 0.56 0.51 0.55 0.55 5561500.0 0.55
2020-05-08 0.53 0.48 0.51 0.51 5367300.0 0.51
2020-05-07 0.53 0.49 0.53 0.51 3967300.0 0.51
2020-05-06 0.55 0.5 0.55 0.52 9663600.0 0.52
2020-05-05 0.63 0.58 0.6 0.6 10380700.0 0.6
2020-05-04 0.6 0.52 0.55 0.58 5349100.0 0.58
2020-05-01 0.55 0.53 0.54 0.54 2495800.0 0.54
2020-04-30 0.57 0.53 0.57 0.55 3005400.0 0.55
2020-04-29 0.6 0.56 0.6 0.58 3657200.0 0.58
2020-04-28 0.58 0.52 0.54 0.57 4593200.0 0.57
2020-04-27 0.56 0.51 0.53 0.54 3598300.0 0.54
2020-04-24 0.55 0.51 0.54 0.53 2743900.0 0.53
2020-04-23 0.56 0.52 0.55 0.55 4140800.0 0.55
2020-04-22 0.55 0.5 0.52 0.53 4676000.0 0.53
2020-04-21 0.52 0.5 0.52 0.52 3750100.0 0.52
2020-04-20 0.56 0.52 0.56 0.53 5855800.0 0.53
2020-04-17 0.61 0.51 0.6 0.56 8795600.0 0.56
2020-04-16 0.72 0.55 0.59 0.65 32921200.0 0.65
2020-04-15 0.55 0.5 0.53 0.55 4352200.0 0.55
2020-04-14 0.56 0.48 0.48 0.56 12071500.0 0.56
2020-04-13 0.49 0.45 0.49 0.48 2963400.0 0.48
2020-04-09 0.52 0.46 0.47 0.49 7143900.0 0.49
2020-04-08 0.53 0.47 0.53 0.51 5735000.0 0.51
2020-04-07 0.54 0.51 0.53 0.52 3381800.0 0.52
2020-04-06 0.55 0.49 0.51 0.54 4218800.0 0.54
2020-04-03 0.53 0.45 0.52 0.5 6166700.0 0.5
2020-04-02 0.59 0.5 0.58 0.54 5685600.0 0.54
2020-04-01 0.62 0.58 0.62 0.6 4757200.0 0.6
2020-03-31 0.65 0.55 0.6 0.65 10864700.0 0.65
2020-03-30 0.7 0.59 0.7 0.6 10874100.0 0.6
2020-03-27 0.75 0.65 0.7 0.65 14930500.0 0.65
2020-03-26 0.71 0.57 0.62 0.67 25585900.0 0.67
2020-03-25 0.99 0.62 0.89 0.64 155421800.0 0.64
2020-03-24 0.43 0.37 0.39 0.39 28280900.0 0.39
2020-03-23 0.42 0.34 0.36 0.4 8833000.0 0.4
2020-03-20 0.43 0.36 0.41 0.38 10646400.0 0.38
2020-03-19 0.55 0.43 0.53 0.45 33294000.0 0.45
2020-03-18 0.39 0.29 0.34 0.37 14297900.0 0.37
2020-03-17 0.34 0.23 0.27 0.32 18544000.0 0.32
2020-03-16 0.32 0.25 0.31 0.28 23213800.0 0.28
2020-03-13 0.42 0.34 0.41 0.4 11747300.0 0.4
2020-03-12 0.47 0.38 0.47 0.4 17371400.0 0.4
2020-03-11 0.58 0.44 0.54 0.5 42374000.0 0.5
2020-03-10 0.56 0.46 0.55 0.5 19033000.0 0.5
2020-03-09 0.65 0.52 0.63 0.54 26589800.0 0.54
2020-03-06 0.57 0.51 0.57 0.56 23887100.0 0.56
2020-03-05 0.69 0.5 0.65 0.51 24827100.0 0.51
2020-03-04 0.84 0.58 0.67 0.6 20640800.0 0.6
2020-03-03 0.71 0.63 0.67 0.65 1368500.0 0.65
2020-03-02 0.74 0.6 0.73 0.64 1790800.0 0.64
2020-02-28 0.86 0.62 0.84 0.69 3744400.0 0.69
2020-02-27 0.92 0.56 0.63 0.89 2489800.0 0.89
2020-02-26 0.76 0.61 0.75 0.63 2141500.0 0.63
2020-02-25 0.88 0.7 0.8 0.73 1767600.0 0.73
2020-02-24 0.97 0.79 0.92 0.82 1614500.0 0.82
2020-02-21 0.98 0.87 0.98 0.9 701900.0 0.9
2020-02-20 1.07 0.95 0.99 0.96 718000.0 0.96
2020-02-19 1.12 0.99 1.1 1.02 1226300.0 1.02
2020-02-18 1.18 1.03 1.18 1.1 1025500.0 1.1