Mercados españoles abiertos en 4 hrs 20 min

T2 Biosystems, Inc. (TTOO)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
5,95-0,60 (-9,16%)
Al cierre: 04:00PM EDT
5,95 0,00 (0,00%)
Después del cierre: 06:25PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 20246,496,735,955,955,95190.931
24 jun 20245,956,805,946,556,55316.400
21 jun 20245,746,075,525,935,93722.000
20 jun 20245,486,375,315,765,76405.300
18 jun 20245,315,505,065,315,3190.800
17 jun 20245,115,394,985,135,13103.100
14 jun 20244,685,434,685,115,11128.700
13 jun 20244,764,944,564,804,8063.900
12 jun 20244,804,934,514,794,7974.300
11 jun 20244,364,784,364,694,69132.200
10 jun 20244,334,634,214,424,4295.100
07 jun 20244,484,664,254,294,29129.000
06 jun 20244,634,834,354,524,52434.900
05 jun 20244,554,694,314,644,64172.800
04 jun 20244,774,964,404,544,5491.700
03 jun 20245,135,234,754,784,7895.600
31 may 20245,015,415,015,145,1484.600
30 may 20245,095,275,005,065,0654.200
29 may 20245,015,225,005,095,0973.900
28 may 20244,955,404,955,065,06165.900
24 may 20244,985,024,594,954,95150.200
23 may 20245,555,685,165,165,16148.100
22 may 20245,365,745,235,635,6398.500
21 may 20245,896,005,345,455,45215.100
20 may 20245,536,225,536,066,06304.700
17 may 20245,655,785,385,645,64180.300
16 may 20245,976,455,155,645,64662.400
15 may 20244,616,564,615,975,973.152.300
14 may 20244,304,444,074,164,16453.400
13 may 20243,734,743,634,394,39629.800
10 may 20243,194,153,053,693,691.071.500
09 may 20243,233,923,033,193,19671.900
08 may 20243,313,453,033,053,05488.200
07 may 20243,834,183,223,243,24896.600
06 may 20243,413,793,303,633,63903.600
03 may 20243,703,853,603,723,72199.500
02 may 20243,093,753,093,653,65260.400
01 may 20243,363,702,963,003,00507.100
30 abr 20242,913,542,883,363,36524.300
29 abr 20242,842,982,822,942,9496.300
26 abr 20242,762,932,702,842,84140.900
25 abr 20242,682,882,602,742,74412.400
24 abr 20242,742,782,602,762,76330.300
23 abr 20242,622,962,602,722,72359.200
22 abr 20243,003,402,783,163,161.363.700
19 abr 20243,013,072,922,962,9634.300
18 abr 20242,943,002,882,992,99106.800
17 abr 20243,073,082,882,942,9464.000
16 abr 20242,953,192,803,033,0384.500
15 abr 20243,123,242,792,972,97188.800
12 abr 20243,153,273,083,143,14154.100
11 abr 20243,073,293,003,153,15162.900
10 abr 20243,013,382,853,073,07266.700
09 abr 20242,823,372,763,133,13277.900
08 abr 20242,852,872,752,822,8265.500
05 abr 20242,922,992,752,832,8389.900
04 abr 20242,843,022,812,862,86126.400
03 abr 20242,962,992,772,792,79107.300
02 abr 20242,872,982,832,962,9675.700
01 abr 20243,003,052,832,982,98104.400
28 mar 20242,993,162,843,003,00338.600
27 mar 20242,863,222,803,053,05273.900
26 mar 20242,892,962,792,862,86189.700
25 mar 20242,953,012,702,982,98252.300
22 mar 20243,083,082,822,872,87349.800
21 mar 20243,163,192,993,023,02321.200
20 mar 20243,953,952,993,113,11779.200
19 mar 20243,964,073,383,493,49509.900
18 mar 20244,214,333,603,933,93232.800
15 mar 20243,984,243,984,184,1870.400
14 mar 20244,574,713,954,024,02207.200
13 mar 20244,695,014,594,604,60127.800
12 mar 20244,544,884,544,634,6382.000
11 mar 20244,905,044,454,474,47123.300
08 mar 20244,945,194,864,914,9144.500
07 mar 20244,775,104,774,884,8851.300
06 mar 20244,874,984,664,834,8385.100
05 mar 20245,195,304,924,924,9280.500
04 mar 20245,295,575,195,285,28131.500
01 mar 20245,065,424,755,285,28139.900
29 feb 20245,055,195,015,045,0470.700
28 feb 20245,255,255,015,055,05100.800
27 feb 20245,405,425,115,305,30133.100
26 feb 20245,305,455,155,435,4366.000
23 feb 20245,385,495,215,425,4292.500
22 feb 20245,505,615,205,485,4895.000
21 feb 20245,455,665,085,555,55137.700
20 feb 20245,375,565,155,525,52143.000
16 feb 20246,006,005,405,455,45345.100
15 feb 20246,206,955,916,396,39558.600
14 feb 20246,256,746,016,236,23365.300
13 feb 20246,256,785,526,246,24527.300
12 feb 20246,246,955,206,496,495.290.100
09 feb 20244,374,944,294,894,89162.200
08 feb 20244,254,374,174,294,2936.100
07 feb 20244,504,544,134,264,2687.000
06 feb 20244,334,464,204,434,4343.500
05 feb 20244,654,724,214,324,3287.000
02 feb 20244,915,004,524,764,7648.700
01 feb 20244,404,934,374,894,89141.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...