home / stock / ttoo / ttoo quote
Last: | $5.64 |
---|---|
Change Percent: | -0.18% |
Open: | $5.65 |
Close: | $5.64 |
High: | $5.78 |
Low: | $5.38 |
Volume: | 179,842 |
Last Trade Date Time: | 05/17/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$5.64 | $5.65 | $5.64 | $5.78 | $5.38 | 179,842 | 05-17-2024 |
$5.64 | $5.97 | $5.64 | $6.45 | $5.15 | 662,387 | 05-16-2024 |
$5.97 | $4.61 | $5.97 | $6.5556 | $4.61 | 3,115,563 | 05-15-2024 |
$4.16 | $4.3 | $4.16 | $4.44 | $4.065 | 306,876 | 05-14-2024 |
$4.39 | $3.73 | $4.39 | $4.74 | $3.6296 | 629,776 | 05-13-2024 |
$3.695 | $3.19 | $3.695 | $4.15 | $3.052 | 1,071,489 | 05-10-2024 |
$3.19 | $3.23 | $3.19 | $3.9189 | $3.03 | 671,917 | 05-09-2024 |
$3.05 | $3.31 | $3.05 | $3.45 | $3.0301 | 390,655 | 05-08-2024 |
$3.24 | $3.83 | $3.24 | $4.18 | $3.22 | 896,563 | 05-07-2024 |
$3.63 | $3.41 | $3.63 | $3.7875 | $3.3 | 195,511 | 05-06-2024 |
$3.72 | $3.7 | $3.72 | $3.85 | $3.6 | 199,459 | 05-03-2024 |
$3.65 | $3.09 | $3.65 | $3.75 | $3.09 | 260,353 | 05-02-2024 |
$3 | $3.36 | $3 | $3.7 | $2.9616 | 506,626 | 05-01-2024 |
$3.355 | $2.91 | $3.355 | $3.54 | $2.88 | 524,269 | 04-30-2024 |
$2.94 | $2.84 | $2.94 | $2.98 | $2.82 | 96,324 | 04-29-2024 |
$2.84 | $2.76 | $2.84 | $2.9353 | $2.7001 | 140,888 | 04-26-2024 |
$2.74 | $2.68 | $2.74 | $2.88 | $2.6 | 412,422 | 04-25-2024 |
$2.76 | $2.74 | $2.76 | $2.78 | $2.6 | 323,723 | 04-24-2024 |
$2.72 | $2.62 | $2.72 | $2.96 | $2.6 | 354,971 | 04-23-2024 |
$3.16 | $3 | $3.16 | $3.4 | $2.78 | 1,363,736 | 04-22-2024 |
News, Short Squeeze, Breakout and More Instantly...
2024-05-17 18:44:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...
LEXINGTON, Mass., May 17, 2024 (GLOBE NEWSWIRE) -- T2 Biosystems, Inc. (NASDAQ:TTOO), a leader in the rapid detection of sepsis-causing pathogens and antibiotic resistance genes, today announced that it has closed its previously announced private placement for the purchase and sale of an aggregat...
A look at the top 10 most actives in the United States Faraday Future Intelligent Electric Inc. (FFIE) rose 147.2% to $0.705 on volume of 1,314,512,517 shares SiNtx Technologies Inc. (SINT) rose 132.0% to $0.1276 on volume of 976,185,336 shares Greenwave Technology Solutions Inc. (GWAV) r...