T2 Biosystems, Inc. - Common Stock (TTOO)

0.2150Last Price

+0.0050 (2.38%)Change

T2 Biosystems is a biotechnology company focused on transforming the way infectious diseases are diagnosed

The company's innovative molecular diagnostic platform enables rapid and accurate detection of a wide range of pathogens, including bacteria and fungi, using blood samples. By providing timely results, T2 Biosystems aims to enhance clinical decision-making, improve patient outcomes, and reduce the overall burden of infectious diseases. Their commitment to developing advanced diagnostic tools positions them as a leader in the field of point-of-care testing and infectious disease management.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	0.22	0.23	0.21	0.21	685,966	0.21
1/29/2025	0.23	0.24	0.22	0.22	774,507	0.22
1/28/2025	0.24	0.24	0.22	0.23	922,302	0.23
1/27/2025	0.24	0.25	0.23	0.23	839,174	0.23
1/24/2025	0.25	0.26	0.24	0.25	930,044	0.25
1/23/2025	0.24	0.27	0.23	0.25	4,985,831	0.25
1/22/2025	0.22	0.25	0.22	0.23	1,534,536	0.23
1/21/2025	0.28	0.28	0.23	0.23	2,066,030	0.23
1/17/2025	0.25	0.28	0.25	0.26	917,061	0.26
1/16/2025	0.29	0.29	0.25	0.26	1,014,647	0.26
1/15/2025	0.30	0.31	0.28	0.28	794,015	0.28
1/14/2025	0.33	0.33	0.28	0.29	842,147	0.29
1/13/2025	0.33	0.33	0.32	0.32	817,515	0.32
1/10/2025	0.34	0.35	0.31	0.32	1,022,820	0.32
1/08/2025	0.41	0.42	0.35	0.36	1,014,016	0.36
1/07/2025	0.42	0.43	0.40	0.41	841,240	0.41
1/06/2025	0.42	0.42	0.40	0.41	961,740	0.41
1/03/2025	0.39	0.42	0.39	0.41	863,513	0.41
1/02/2025	0.41	0.42	0.39	0.40	547,706	0.40
12/31/2024	0.42	0.00	0.42	0.42	0	0.42
12/30/2024	0.45	0.46	0.40	0.42	1,400,984	0.42
12/27/2024	0.43	0.44	0.38	0.42	812,482	0.42
12/26/2024	0.37	0.44	0.35	0.41	1,732,600	0.41
12/24/2024	0.35	0.36	0.34	0.34	305,843	0.34
12/23/2024	0.35	0.36	0.34	0.36	629,365	0.36
12/20/2024	0.33	0.36	0.33	0.35	541,758	0.35
12/19/2024	0.37	0.37	0.33	0.34	568,623	0.34
12/18/2024	0.36	0.37	0.34	0.35	867,748	0.35
12/17/2024	0.37	0.39	0.31	0.34	1,145,708	0.34
12/16/2024	0.39	0.40	0.36	0.36	1,272,228	0.36
12/13/2024	0.44	0.46	0.35	0.36	2,084,886	0.36
12/12/2024	0.47	0.49	0.44	0.45	490,828	0.45
12/11/2024	0.51	0.53	0.47	0.47	514,424	0.47
12/10/2024	0.52	0.55	0.52	0.52	656,765	0.52
12/09/2024	0.50	0.54	0.50	0.52	514,603	0.52
12/06/2024	0.50	0.54	0.50	0.51	421,942	0.51
12/05/2024	0.53	0.54	0.49	0.51	583,545	0.51
12/04/2024	0.53	0.56	0.53	0.54	316,147	0.54
12/03/2024	0.57	0.58	0.52	0.53	807,356	0.53
12/02/2024	0.60	0.70	0.57	0.58	2,639,852	0.58
11/29/2024	0.52	0.58	0.50	0.57	1,976,148	0.57
11/27/2024	0.48	0.52	0.48	0.50	721,631	0.50
11/26/2024	0.49	0.51	0.47	0.48	622,765	0.48
11/25/2024	0.53	0.53	0.47	0.49	1,276,631	0.49
11/22/2024	0.44	0.53	0.43	0.51	3,481,903	0.51
11/21/2024	0.46	0.48	0.42	0.43	542,675	0.43
11/20/2024	0.49	0.50	0.46	0.46	365,446	0.46
11/19/2024	0.48	0.51	0.45	0.48	569,420	0.48
11/18/2024	0.51	0.55	0.51	0.51	767,330	0.51
11/15/2024	0.49	0.54	0.44	0.50	1,030,601	0.50
11/14/2024	0.59	0.59	0.51	0.52	1,031,429	0.52
11/13/2024	0.54	0.56	0.53	0.55	776,080	0.55
11/12/2024	0.59	0.59	0.51	0.52	1,291,405	0.52
11/11/2024	0.60	0.61	0.59	0.59	672,415	0.59
11/08/2024	0.72	0.72	0.56	0.58	1,519,817	0.58
11/07/2024	0.73	0.74	0.70	0.71	704,122	0.71
11/06/2024	0.68	0.79	0.63	0.68	831,156	0.68
11/05/2024	0.79	0.82	0.78	0.80	348,768	0.80
11/04/2024	0.86	0.86	0.78	0.80	451,566	0.80
11/01/2024	0.88	0.89	0.82	0.85	625,945	0.85