NasdaqCM - Delayed Quote • USD
T2 Biosystems, Inc. (TTOO)
At close: 4:00 PM EDT
After hours: 4:59 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 3.0100 | 3.0700 | 2.9200 | 2.9600 | 2.9600 | 34,102 |
| Apr 18, 2024 | 2.9400 | 3.0000 | 2.8800 | 2.9900 | 2.9900 | 106,800 |
| Apr 17, 2024 | 3.0700 | 3.0790 | 2.8800 | 2.9400 | 2.9400 | 64,000 |
| Apr 16, 2024 | 2.9500 | 3.1900 | 2.8000 | 3.0300 | 3.0300 | 84,500 |
| Apr 15, 2024 | 3.1200 | 3.2400 | 2.7900 | 2.9700 | 2.9700 | 188,800 |
| Apr 12, 2024 | 3.1500 | 3.2700 | 3.0800 | 3.1400 | 3.1400 | 154,100 |
| Apr 11, 2024 | 3.0700 | 3.2900 | 3.0000 | 3.1500 | 3.1500 | 162,900 |
| Apr 10, 2024 | 3.0100 | 3.3800 | 2.8500 | 3.0700 | 3.0700 | 266,700 |
| Apr 9, 2024 | 2.8200 | 3.3660 | 2.7600 | 3.1300 | 3.1300 | 277,900 |
| Apr 8, 2024 | 2.8500 | 2.8710 | 2.7500 | 2.8200 | 2.8200 | 65,500 |
| Apr 5, 2024 | 2.9200 | 2.9900 | 2.7500 | 2.8300 | 2.8300 | 89,900 |
| Apr 4, 2024 | 2.8400 | 3.0200 | 2.8100 | 2.8600 | 2.8600 | 126,400 |
| Apr 3, 2024 | 2.9600 | 2.9900 | 2.7700 | 2.7900 | 2.7900 | 107,300 |
| Apr 2, 2024 | 2.8700 | 2.9800 | 2.8300 | 2.9600 | 2.9600 | 75,700 |
| Apr 1, 2024 | 3.0000 | 3.0500 | 2.8300 | 2.9800 | 2.9800 | 104,400 |
| Mar 28, 2024 | 2.9900 | 3.1580 | 2.8400 | 3.0000 | 3.0000 | 338,600 |
| Mar 27, 2024 | 2.8600 | 3.2200 | 2.8000 | 3.0500 | 3.0500 | 273,900 |
| Mar 26, 2024 | 2.8900 | 2.9600 | 2.7900 | 2.8600 | 2.8600 | 189,700 |
| Mar 25, 2024 | 2.9500 | 3.0050 | 2.7000 | 2.9800 | 2.9800 | 252,300 |
| Mar 22, 2024 | 3.0800 | 3.0800 | 2.8200 | 2.8700 | 2.8700 | 349,800 |
| Mar 21, 2024 | 3.1600 | 3.1900 | 2.9900 | 3.0200 | 3.0200 | 321,200 |
| Mar 20, 2024 | 3.9500 | 3.9500 | 2.9900 | 3.1100 | 3.1100 | 779,200 |
| Mar 19, 2024 | 3.9600 | 4.0700 | 3.3800 | 3.4900 | 3.4900 | 509,900 |
| Mar 18, 2024 | 4.2100 | 4.3300 | 3.6000 | 3.9300 | 3.9300 | 232,800 |
| Mar 15, 2024 | 3.9800 | 4.2400 | 3.9800 | 4.1800 | 4.1800 | 70,400 |
| Mar 14, 2024 | 4.5700 | 4.7100 | 3.9500 | 4.0200 | 4.0200 | 207,200 |
| Mar 13, 2024 | 4.6900 | 5.0100 | 4.5900 | 4.6000 | 4.6000 | 127,800 |
| Mar 12, 2024 | 4.5400 | 4.8800 | 4.5400 | 4.6300 | 4.6300 | 82,000 |
| Mar 11, 2024 | 4.9000 | 5.0400 | 4.4500 | 4.4700 | 4.4700 | 123,300 |
| Mar 8, 2024 | 4.9400 | 5.1860 | 4.8600 | 4.9100 | 4.9100 | 44,500 |
| Mar 7, 2024 | 4.7700 | 5.1000 | 4.7700 | 4.8800 | 4.8800 | 51,300 |
| Mar 6, 2024 | 4.8700 | 4.9790 | 4.6600 | 4.8300 | 4.8300 | 85,100 |
| Mar 5, 2024 | 5.1900 | 5.3000 | 4.9200 | 4.9200 | 4.9200 | 80,500 |
| Mar 4, 2024 | 5.2900 | 5.5700 | 5.1910 | 5.2800 | 5.2800 | 131,500 |
| Mar 1, 2024 | 5.0600 | 5.4200 | 4.7500 | 5.2800 | 5.2800 | 139,900 |
| Feb 29, 2024 | 5.0500 | 5.1900 | 5.0100 | 5.0400 | 5.0400 | 70,700 |
| Feb 28, 2024 | 5.2500 | 5.2500 | 5.0100 | 5.0500 | 5.0500 | 100,800 |
| Feb 27, 2024 | 5.4000 | 5.4200 | 5.1100 | 5.3000 | 5.3000 | 133,100 |
| Feb 26, 2024 | 5.3000 | 5.4500 | 5.1500 | 5.4300 | 5.4300 | 66,000 |
| Feb 23, 2024 | 5.3800 | 5.4900 | 5.2100 | 5.4200 | 5.4200 | 92,500 |
| Feb 22, 2024 | 5.5000 | 5.6120 | 5.2010 | 5.4800 | 5.4800 | 95,000 |
| Feb 21, 2024 | 5.4500 | 5.6600 | 5.0800 | 5.5500 | 5.5500 | 137,700 |
| Feb 20, 2024 | 5.3700 | 5.5600 | 5.1500 | 5.5200 | 5.5200 | 143,000 |
| Feb 16, 2024 | 6.0000 | 6.0000 | 5.4000 | 5.4500 | 5.4500 | 345,100 |
| Feb 15, 2024 | 6.2000 | 6.9500 | 5.9090 | 6.3900 | 6.3900 | 558,600 |
| Feb 14, 2024 | 6.2500 | 6.7400 | 6.0070 | 6.2300 | 6.2300 | 365,300 |
| Feb 13, 2024 | 6.2500 | 6.7760 | 5.5200 | 6.2400 | 6.2400 | 527,300 |
| Feb 12, 2024 | 6.2400 | 6.9500 | 5.2000 | 6.4900 | 6.4900 | 5,290,100 |
| Feb 9, 2024 | 4.3700 | 4.9400 | 4.2930 | 4.8900 | 4.8900 | 162,200 |
| Feb 8, 2024 | 4.2500 | 4.3680 | 4.1660 | 4.2900 | 4.2900 | 36,100 |
| Feb 7, 2024 | 4.5000 | 4.5430 | 4.1300 | 4.2600 | 4.2600 | 87,000 |
| Feb 6, 2024 | 4.3300 | 4.4600 | 4.2000 | 4.4300 | 4.4300 | 43,500 |
| Feb 5, 2024 | 4.6500 | 4.7200 | 4.2100 | 4.3200 | 4.3200 | 87,000 |
| Feb 2, 2024 | 4.9100 | 4.9970 | 4.5200 | 4.7600 | 4.7600 | 48,700 |
| Feb 1, 2024 | 4.4000 | 4.9300 | 4.3700 | 4.8900 | 4.8900 | 141,500 |
| Jan 31, 2024 | 4.4400 | 4.6570 | 4.3900 | 4.5000 | 4.5000 | 77,000 |
| Jan 30, 2024 | 4.5200 | 4.6290 | 4.3500 | 4.3700 | 4.3700 | 49,900 |
| Jan 29, 2024 | 4.2800 | 4.5500 | 4.1500 | 4.5500 | 4.5500 | 100,800 |
| Jan 26, 2024 | 4.0400 | 4.2600 | 4.0400 | 4.2200 | 4.2200 | 63,400 |
| Jan 25, 2024 | 3.9000 | 4.1500 | 3.8100 | 4.1100 | 4.1100 | 101,500 |
| Jan 24, 2024 | 4.3100 | 4.3180 | 3.8100 | 3.8200 | 3.8200 | 176,200 |
| Jan 23, 2024 | 4.5000 | 4.5000 | 4.2000 | 4.2700 | 4.2700 | 77,200 |
| Jan 22, 2024 | 4.1900 | 4.6600 | 4.1700 | 4.4300 | 4.4300 | 80,700 |
| Jan 19, 2024 | 4.5100 | 4.6000 | 4.2700 | 4.4000 | 4.4000 | 68,900 |
| Jan 18, 2024 | 4.2600 | 4.5410 | 4.2600 | 4.5000 | 4.5000 | 113,600 |
| Jan 17, 2024 | 4.1000 | 4.6700 | 4.0100 | 4.3000 | 4.3000 | 298,100 |
| Jan 16, 2024 | 4.1600 | 4.1820 | 4.0000 | 4.0300 | 4.0300 | 102,200 |
| Jan 12, 2024 | 4.6800 | 4.7310 | 4.1500 | 4.1600 | 4.1600 | 171,100 |
| Jan 11, 2024 | 5.1500 | 5.2700 | 4.6200 | 4.6800 | 4.6800 | 193,900 |
| Jan 10, 2024 | 5.2300 | 5.3800 | 5.0640 | 5.1550 | 5.1550 | 118,700 |
| Jan 9, 2024 | 5.8000 | 5.8000 | 5.0700 | 5.2100 | 5.2100 | 256,600 |
| Jan 8, 2024 | 5.8000 | 5.8000 | 5.4200 | 5.6900 | 5.6900 | 234,000 |
| Jan 5, 2024 | 5.6800 | 6.4000 | 5.5500 | 5.8000 | 5.8000 | 538,100 |
| Jan 4, 2024 | 6.0600 | 6.0600 | 5.4800 | 5.5050 | 5.5050 | 237,500 |
| Jan 3, 2024 | 5.5000 | 6.3500 | 5.4500 | 6.1300 | 6.1300 | 623,400 |
| Jan 2, 2024 | 6.2400 | 6.2700 | 5.3600 | 5.4100 | 5.4100 | 401,900 |
| Dec 29, 2023 | 7.1800 | 7.7210 | 6.1000 | 6.2750 | 6.2750 | 841,400 |
| Dec 28, 2023 | 5.1000 | 8.3800 | 5.1000 | 7.4500 | 7.4500 | 3,595,200 |
| Dec 27, 2023 | 4.8300 | 5.2270 | 4.8300 | 5.1600 | 5.1600 | 167,700 |
| Dec 26, 2023 | 5.1900 | 5.1900 | 4.7600 | 4.8700 | 4.8700 | 193,200 |
| Dec 22, 2023 | 4.8600 | 5.2500 | 4.8600 | 5.2200 | 5.2200 | 196,100 |
| Dec 21, 2023 | 5.4600 | 5.5500 | 4.7200 | 4.8200 | 4.8200 | 339,600 |
| Dec 20, 2023 | 5.1400 | 5.8000 | 4.7000 | 5.3000 | 5.3000 | 1,330,200 |
| Dec 19, 2023 | 3.9100 | 4.8800 | 3.8200 | 4.8100 | 4.8100 | 596,300 |
| Dec 18, 2023 | 3.7500 | 3.9400 | 3.6800 | 3.9100 | 3.9100 | 188,100 |
| Dec 15, 2023 | 3.7300 | 3.8160 | 3.6000 | 3.7600 | 3.7600 | 178,300 |
| Dec 14, 2023 | 3.7300 | 3.8600 | 3.6000 | 3.6700 | 3.6700 | 149,400 |
| Dec 13, 2023 | 3.6300 | 3.7000 | 3.4630 | 3.6600 | 3.6600 | 132,200 |
| Dec 12, 2023 | 3.7600 | 3.8200 | 3.6200 | 3.6700 | 3.6700 | 90,100 |
| Dec 11, 2023 | 3.8000 | 3.8830 | 3.6600 | 3.8400 | 3.8400 | 108,300 |
| Dec 8, 2023 | 3.6800 | 3.7700 | 3.5700 | 3.7600 | 3.7600 | 117,100 |
| Dec 7, 2023 | 3.7900 | 3.8500 | 3.6800 | 3.7000 | 3.7000 | 89,400 |
| Dec 6, 2023 | 3.8200 | 3.9600 | 3.7400 | 3.7600 | 3.7600 | 167,000 |
| Dec 5, 2023 | 4.1300 | 4.1520 | 3.6700 | 3.7400 | 3.7400 | 286,400 |
| Dec 4, 2023 | 3.7900 | 4.3700 | 3.7900 | 4.2100 | 4.2100 | 328,600 |
| Dec 1, 2023 | 3.5100 | 3.9190 | 3.4400 | 3.9000 | 3.9000 | 274,500 |
| Nov 30, 2023 | 3.7100 | 3.8360 | 3.5300 | 3.5400 | 3.5400 | 252,500 |
| Nov 29, 2023 | 3.6300 | 3.8070 | 3.3600 | 3.6400 | 3.6400 | 302,400 |
| Nov 28, 2023 | 3.8800 | 3.8800 | 3.6200 | 3.7000 | 3.7000 | 228,000 |
| Nov 27, 2023 | 3.9200 | 4.0500 | 3.7140 | 3.8400 | 3.8400 | 337,500 |
| Nov 24, 2023 | 3.9600 | 4.1600 | 3.8500 | 4.0900 | 4.0900 | 121,300 |
| Nov 22, 2023 | 3.8400 | 4.3300 | 3.8000 | 3.9400 | 3.9400 | 351,200 |
| Nov 21, 2023 | 3.9400 | 3.9700 | 3.7600 | 3.8000 | 3.8000 | 168,900 |
| Nov 20, 2023 | 3.8600 | 4.0900 | 3.7900 | 3.9500 | 3.9500 | 203,100 |
| Nov 17, 2023 | 4.2600 | 4.2600 | 3.8200 | 3.9000 | 3.9000 | 332,300 |
| Nov 16, 2023 | 4.4100 | 4.4400 | 4.1800 | 4.2200 | 4.2200 | 195,200 |
| Nov 15, 2023 | 4.4000 | 4.7300 | 4.3100 | 4.3300 | 4.3300 | 291,500 |
| Nov 14, 2023 | 4.2400 | 4.5380 | 4.1350 | 4.4600 | 4.4600 | 359,000 |
| Nov 13, 2023 | 4.6800 | 4.7120 | 4.2200 | 4.2200 | 4.2200 | 315,500 |
| Nov 10, 2023 | 5.2500 | 5.2500 | 4.7000 | 4.7200 | 4.7200 | 396,600 |
| Nov 9, 2023 | 5.4900 | 5.6800 | 5.2000 | 5.3000 | 5.3000 | 307,000 |
| Nov 8, 2023 | 5.4700 | 5.6800 | 5.1500 | 5.6200 | 5.6200 | 321,000 |
| Nov 7, 2023 | 5.2800 | 5.7500 | 5.1500 | 5.4300 | 5.4300 | 372,600 |
| Nov 6, 2023 | 5.4200 | 5.4710 | 5.1600 | 5.3500 | 5.3500 | 345,700 |
| Nov 3, 2023 | 5.8400 | 5.8400 | 5.3500 | 5.4100 | 5.4100 | 444,400 |
| Nov 2, 2023 | 6.0400 | 6.0710 | 5.6300 | 5.8800 | 5.8800 | 304,000 |
| Nov 1, 2023 | 5.9500 | 6.5400 | 5.7400 | 5.9300 | 5.9300 | 795,600 |
| Oct 31, 2023 | 5.3800 | 6.1500 | 5.2100 | 5.9100 | 5.9100 | 647,900 |
| Oct 30, 2023 | 5.5100 | 5.5160 | 5.1600 | 5.3500 | 5.3500 | 261,000 |
| Oct 27, 2023 | 5.6600 | 5.7210 | 5.2600 | 5.4900 | 5.4900 | 282,900 |
| Oct 26, 2023 | 5.9000 | 5.9490 | 5.4230 | 5.6100 | 5.6100 | 320,600 |
| Oct 25, 2023 | 5.7000 | 6.4300 | 5.6300 | 6.0500 | 6.0500 | 732,100 |
| Oct 24, 2023 | 5.1600 | 5.7400 | 5.1200 | 5.7050 | 5.7050 | 663,300 |
| Oct 23, 2023 | 5.4100 | 5.4100 | 5.0660 | 5.2100 | 5.2100 | 520,900 |
| Oct 20, 2023 | 5.6900 | 6.4400 | 5.3950 | 5.4500 | 5.4500 | 1,226,400 |
| Oct 19, 2023 | 6.6100 | 6.6100 | 5.6400 | 5.6650 | 5.6650 | 1,054,800 |
| Oct 18, 2023 | 7.4500 | 7.4500 | 6.6400 | 6.7300 | 6.7300 | 832,900 |
| Oct 17, 2023 | 7.0600 | 8.6500 | 7.0000 | 7.5500 | 7.5500 | 2,107,800 |
| Oct 16, 2023 | 8.2300 | 8.3000 | 6.6400 | 7.2500 | 7.2500 | 1,343,700 |
| Oct 13, 2023 | 1:100 Stock Splits | |||||
| Oct 13, 2023 | 10.3200 | 10.4600 | 6.8100 | 8.2000 | 8.2000 | 2,453,900 |
| Oct 12, 2023 | 18.5000 | 23.0000 | 16.5000 | 17.4000 | 17.4000 | 2,454,621 |
| Oct 11, 2023 | 28.8000 | 31.5000 | 26.6000 | 31.0000 | 31.0000 | 616,311 |
| Oct 10, 2023 | 28.5000 | 30.4000 | 27.0000 | 29.0000 | 29.0000 | 499,525 |
| Oct 9, 2023 | 28.5000 | 33.2000 | 27.1000 | 28.0000 | 28.0000 | 1,198,826 |
| Oct 6, 2023 | 22.4000 | 26.5000 | 21.8000 | 26.3000 | 26.3000 | 1,365,974 |
| Oct 5, 2023 | 19.7000 | 20.3000 | 18.4000 | 19.4000 | 19.4000 | 351,487 |
| Oct 4, 2023 | 20.3000 | 21.3000 | 20.0000 | 20.3000 | 20.3000 | 197,365 |
| Oct 3, 2023 | 22.2000 | 22.3000 | 20.8000 | 21.8000 | 21.8000 | 304,735 |
| Oct 2, 2023 | 22.0000 | 23.6000 | 20.7000 | 23.2000 | 23.2000 | 438,475 |
| Sep 29, 2023 | 19.9000 | 24.0000 | 19.9000 | 22.1000 | 22.1000 | 1,102,171 |
| Sep 28, 2023 | 17.2000 | 18.3000 | 14.9000 | 17.8000 | 17.8000 | 1,012,565 |
| Sep 27, 2023 | 20.6000 | 21.8000 | 17.0000 | 18.1000 | 18.1000 | 743,251 |
| Sep 26, 2023 | 19.6000 | 21.5000 | 18.8000 | 20.2000 | 20.2000 | 572,199 |
| Sep 25, 2023 | 24.6000 | 24.6000 | 20.7000 | 21.9000 | 21.9000 | 616,484 |
| Sep 22, 2023 | 27.0000 | 27.5000 | 24.3000 | 25.4000 | 25.4000 | 739,568 |
| Sep 21, 2023 | 31.3000 | 32.9000 | 28.0000 | 29.0000 | 29.0000 | 676,889 |
| Sep 20, 2023 | 32.5000 | 34.7000 | 29.1000 | 30.2000 | 30.2000 | 828,674 |
| Sep 19, 2023 | 40.0000 | 40.0000 | 32.1000 | 33.9000 | 33.9000 | 1,354,157 |
| Sep 18, 2023 | 38.2000 | 46.9000 | 33.7000 | 45.9000 | 45.9000 | 4,242,164 |
| Sep 15, 2023 | 24.6000 | 30.0000 | 23.5000 | 27.7000 | 27.7000 | 671,079 |
| Sep 14, 2023 | 27.7000 | 27.9000 | 25.6000 | 26.1000 | 26.1000 | 312,930 |
| Sep 13, 2023 | 29.1000 | 30.3000 | 26.6000 | 27.5000 | 27.5000 | 350,184 |
| Sep 12, 2023 | 29.0000 | 32.7000 | 27.5000 | 29.8000 | 29.8000 | 662,047 |
| Sep 11, 2023 | 29.1000 | 29.9000 | 24.5000 | 26.1000 | 26.1000 | 496,580 |
| Sep 8, 2023 | 31.7000 | 33.3000 | 29.9000 | 30.3000 | 30.3000 | 291,563 |
| Sep 7, 2023 | 29.1000 | 34.8000 | 27.6000 | 34.3000 | 34.3000 | 544,521 |
| Sep 6, 2023 | 31.6000 | 33.2000 | 29.2000 | 30.1000 | 30.1000 | 415,213 |
| Sep 5, 2023 | 37.4000 | 39.6000 | 34.0000 | 34.6000 | 34.6000 | 567,495 |
| Sep 1, 2023 | 30.0000 | 36.4000 | 30.0000 | 35.0000 | 35.0000 | 584,526 |
| Aug 31, 2023 | 30.5000 | 34.8000 | 29.5000 | 31.3000 | 31.3000 | 547,294 |
| Aug 30, 2023 | 25.5000 | 35.0000 | 24.2000 | 32.4000 | 32.4000 | 1,433,429 |
| Aug 29, 2023 | 29.5000 | 30.3000 | 26.9000 | 27.2000 | 27.2000 | 886,351 |
| Aug 28, 2023 | 37.9000 | 38.6000 | 31.1000 | 33.5000 | 33.5000 | 822,325 |
| Aug 25, 2023 | 39.3000 | 40.5000 | 35.1000 | 36.8000 | 36.8000 | 981,431 |
| Aug 24, 2023 | 42.0000 | 43.5000 | 33.8000 | 35.2000 | 35.2000 | 1,097,179 |
| Aug 23, 2023 | 45.5000 | 48.9000 | 43.5000 | 47.8000 | 47.8000 | 611,785 |
| Aug 22, 2023 | 49.5000 | 52.0000 | 42.5000 | 48.0000 | 48.0000 | 1,011,568 |
| Aug 21, 2023 | 59.5000 | 63.5000 | 51.5000 | 52.6000 | 52.6000 | 1,499,057 |
| Aug 18, 2023 | 40.0000 | 56.4000 | 39.0000 | 56.0000 | 56.0000 | 1,820,894 |
| Aug 17, 2023 | 44.5000 | 52.4000 | 44.0000 | 45.3000 | 45.3000 | 1,327,152 |
| Aug 16, 2023 | 65.0000 | 70.0000 | 40.9000 | 56.9000 | 56.9000 | 3,358,508 |
| Aug 15, 2023 | 45.0000 | 61.0000 | 41.2000 | 59.1000 | 59.1000 | 3,760,622 |
| Aug 14, 2023 | 35.0000 | 39.4000 | 34.0000 | 39.0000 | 39.0000 | 1,070,627 |
| Aug 11, 2023 | 29.1000 | 35.0000 | 28.5000 | 33.8000 | 33.8000 | 734,632 |
| Aug 10, 2023 | 38.0000 | 39.4000 | 31.2000 | 32.7000 | 32.7000 | 1,373,105 |
| Aug 9, 2023 | 28.4000 | 37.0000 | 28.1000 | 34.3000 | 34.3000 | 2,271,203 |
| Aug 8, 2023 | 25.5000 | 31.3000 | 22.3000 | 31.0000 | 31.0000 | 2,077,887 |
| Aug 7, 2023 | 31.5000 | 32.4000 | 24.0000 | 24.5000 | 24.5000 | 1,950,334 |
| Aug 4, 2023 | 31.3000 | 33.9000 | 24.3000 | 25.0000 | 25.0000 | 2,014,203 |
| Aug 3, 2023 | 35.8000 | 45.0000 | 31.8000 | 35.0000 | 35.0000 | 4,786,449 |
| Aug 2, 2023 | 16.0000 | 27.7000 | 14.8000 | 24.3000 | 24.3000 | 3,086,084 |
| Aug 1, 2023 | 16.0000 | 17.0000 | 14.3000 | 15.8000 | 15.8000 | 893,674 |
| Jul 31, 2023 | 12.4000 | 15.5000 | 12.1000 | 14.8000 | 14.8000 | 966,541 |
| Jul 28, 2023 | 11.8000 | 11.8000 | 11.0000 | 11.6000 | 11.6000 | 298,655 |
| Jul 27, 2023 | 12.0000 | 12.9000 | 11.1000 | 11.7000 | 11.7000 | 593,981 |
| Jul 26, 2023 | 11.0000 | 12.5000 | 10.4000 | 11.9000 | 11.9000 | 670,674 |
| Jul 25, 2023 | 9.5000 | 11.3000 | 9.4000 | 11.2000 | 11.2000 | 569,857 |
| Jul 24, 2023 | 10.1000 | 10.1000 | 9.0000 | 9.4000 | 9.4000 | 503,890 |
| Jul 21, 2023 | 11.0000 | 11.2000 | 9.7000 | 10.1000 | 10.1000 | 952,558 |
| Jul 20, 2023 | 14.0000 | 14.3000 | 9.7000 | 10.0000 | 10.0000 | 2,456,683 |
| Jul 19, 2023 | 8.8000 | 10.6000 | 8.3000 | 10.2000 | 10.2000 | 560,293 |
| Jul 18, 2023 | 10.0000 | 10.1000 | 9.0000 | 9.2000 | 9.2000 | 315,668 |
| Jul 17, 2023 | 11.2000 | 11.2000 | 10.0000 | 10.3000 | 10.3000 | 338,006 |
| Jul 14, 2023 | 11.3000 | 12.0000 | 10.8000 | 11.1000 | 11.1000 | 362,790 |
| Jul 13, 2023 | 11.2000 | 11.9000 | 10.0000 | 10.8000 | 10.8000 | 679,235 |
| Jul 12, 2023 | 12.8000 | 13.5000 | 11.0000 | 12.6000 | 12.6000 | 978,092 |
| Jul 11, 2023 | 17.0000 | 18.4000 | 14.0000 | 15.0000 | 15.0000 | 1,361,405 |
| Jul 10, 2023 | 14.2000 | 16.5000 | 13.5000 | 15.8000 | 15.8000 | 2,481,317 |
| Jul 7, 2023 | 10.0000 | 13.4000 | 9.0000 | 11.5000 | 11.5000 | 2,843,985 |
| Jul 6, 2023 | 7.5000 | 10.3000 | 7.4000 | 8.3000 | 8.3000 | 1,687,940 |
| Jul 5, 2023 | 7.1000 | 7.5000 | 7.1000 | 7.4000 | 7.4000 | 260,344 |
| Jul 3, 2023 | 6.8000 | 7.2000 | 6.8000 | 7.1000 | 7.1000 | 103,957 |
| Jun 30, 2023 | 6.9000 | 7.1000 | 6.7000 | 7.1000 | 7.1000 | 131,778 |
| Jun 29, 2023 | 6.9000 | 7.0000 | 6.6000 | 7.0000 | 7.0000 | 169,469 |
| Jun 28, 2023 | 7.2000 | 7.2000 | 6.7000 | 6.9000 | 6.9000 | 199,736 |
| Jun 27, 2023 | 7.2000 | 7.3000 | 6.8000 | 7.1000 | 7.1000 | 235,767 |
| Jun 26, 2023 | 7.6000 | 7.6000 | 7.0000 | 7.1000 | 7.1000 | 259,868 |
| Jun 23, 2023 | 7.3000 | 7.8000 | 7.0000 | 7.6000 | 7.6000 | 359,275 |
| Jun 22, 2023 | 8.6000 | 8.9000 | 7.0000 | 7.4000 | 7.4000 | 1,203,771 |
| Jun 21, 2023 | 7.0000 | 8.0000 | 6.8000 | 7.2000 | 7.2000 | 414,382 |
| Jun 20, 2023 | 8.2000 | 8.4000 | 7.5000 | 8.0000 | 8.0000 | 281,216 |
| Jun 16, 2023 | 8.7000 | 8.8000 | 8.0000 | 8.7000 | 8.7000 | 460,726 |
| Jun 15, 2023 | 8.2000 | 9.3000 | 7.8000 | 8.9000 | 8.9000 | 1,241,082 |
| Jun 14, 2023 | 6.8000 | 7.6000 | 6.5000 | 7.5000 | 7.5000 | 1,211,675 |
| Jun 13, 2023 | 6.2000 | 6.5000 | 5.5000 | 6.2000 | 6.2000 | 562,012 |
| Jun 12, 2023 | 7.1000 | 7.3000 | 5.4000 | 6.4000 | 6.4000 | 806,284 |
| Jun 9, 2023 | 8.5000 | 8.6000 | 6.4000 | 7.1000 | 7.1000 | 870,166 |
| Jun 8, 2023 | 7.8000 | 8.8000 | 7.6000 | 8.3000 | 8.3000 | 281,691 |
| Jun 7, 2023 | 8.2000 | 8.7000 | 7.8000 | 8.1000 | 8.1000 | 362,003 |
| Jun 6, 2023 | 8.2000 | 9.2000 | 7.0000 | 7.9000 | 7.9000 | 1,520,514 |
| Jun 5, 2023 | 13.9000 | 14.7000 | 6.9000 | 7.0000 | 7.0000 | 1,436,940 |
| Jun 2, 2023 | 10.0000 | 10.5000 | 9.5000 | 10.2000 | 10.2000 | 167,313 |
| Jun 1, 2023 | 12.5000 | 13.2000 | 8.9000 | 10.6000 | 10.6000 | 1,140,790 |
| May 31, 2023 | 11.8000 | 12.0000 | 8.9000 | 9.0000 | 9.0000 | 333,509 |
| May 30, 2023 | 12.5000 | 22.6000 | 11.5000 | 13.5000 | 13.5000 | 2,337,608 |
| May 26, 2023 | 10.0000 | 10.2000 | 9.2000 | 9.5000 | 9.5000 | 104,107 |
| May 25, 2023 | 10.7000 | 13.0000 | 9.8000 | 10.7000 | 10.7000 | 189,432 |
| May 24, 2023 | 17.0000 | 17.0000 | 9.8000 | 11.5000 | 11.5000 | 308,126 |
| May 23, 2023 | 26.5000 | 27.4000 | 16.9000 | 17.4000 | 17.4000 | 140,127 |
| May 22, 2023 | 27.5000 | 29.0000 | 26.7000 | 28.3000 | 28.3000 | 8,210 |
| May 19, 2023 | 27.5000 | 27.5000 | 26.0000 | 27.4000 | 27.4000 | 5,585 |
| May 18, 2023 | 27.0000 | 27.9000 | 26.6000 | 27.4000 | 27.4000 | 5,265 |
| May 17, 2023 | 26.3000 | 27.7000 | 26.0000 | 26.6000 | 26.6000 | 7,080 |
| May 16, 2023 | 27.1000 | 27.2000 | 26.0000 | 26.6000 | 26.6000 | 3,230 |
| May 15, 2023 | 28.8000 | 28.8000 | 26.4000 | 27.5000 | 27.5000 | 13,172 |
| May 12, 2023 | 28.8000 | 28.9000 | 28.2000 | 28.2000 | 28.2000 | 6,103 |
| May 11, 2023 | 28.5000 | 28.5000 | 28.0000 | 28.2000 | 28.2000 | 3,227 |
| May 10, 2023 | 27.9000 | 28.4000 | 27.6000 | 28.0000 | 28.0000 | 3,986 |
| May 9, 2023 | 28.5000 | 29.1000 | 26.0000 | 27.9000 | 27.9000 | 9,084 |
| May 8, 2023 | 28.0000 | 29.1000 | 28.0000 | 28.9000 | 28.9000 | 5,250 |
| May 5, 2023 | 28.0000 | 29.3000 | 28.0000 | 28.5000 | 28.5000 | 5,061 |
| May 4, 2023 | 30.2000 | 30.5000 | 28.2000 | 28.8000 | 28.8000 | 6,943 |
| May 3, 2023 | 30.5000 | 30.5000 | 29.0000 | 30.3000 | 30.3000 | 6,849 |
| May 2, 2023 | 31.5000 | 31.5000 | 30.0000 | 30.2000 | 30.2000 | 4,898 |
| May 1, 2023 | 34.0000 | 34.0000 | 30.3000 | 30.9000 | 30.9000 | 5,582 |
| Apr 28, 2023 | 33.5000 | 33.5000 | 31.1000 | 33.0000 | 33.0000 | 3,331 |
| Apr 27, 2023 | 32.7000 | 33.3000 | 32.7000 | 33.0000 | 33.0000 | 3,283 |
| Apr 26, 2023 | 37.0000 | 37.0000 | 30.0000 | 33.0000 | 33.0000 | 6,338 |
| Apr 25, 2023 | 36.0000 | 37.0000 | 34.0000 | 34.6000 | 34.6000 | 3,852 |
| Apr 24, 2023 | 37.0000 | 37.0000 | 35.2000 | 35.3000 | 35.3000 | 1,752 |
| Apr 21, 2023 | 36.0000 | 38.0000 | 35.4000 | 36.3000 | 36.3000 | 1,412 |
| Apr 20, 2023 | 37.5000 | 37.5000 | 35.2000 | 36.5000 | 36.5000 | 4,476 |
Related Tickers
OCX OncoCyte Corporation
2.5000
-2.34%
GENE Genetic Technologies Limited
2.3200
-4.92%
ME 23andMe Holding Co.
0.4829
-4.47%
PRPO Precipio, Inc.
6.20
-7.74%
MYNZ Mainz Biomed N.V.
0.9050
+0.09%
ACRS Aclaris Therapeutics, Inc.
1.2400
+0.81%
OPK OPKO Health, Inc.
1.2300
0.00%
BIAF bioAffinity Technologies, Inc.
2.7800
-0.36%
CNTG Centogene N.V.
0.4559
-1.11%
TWST Twist Bioscience Corporation
27.95
-1.45%