T2 Biosystems, Inc. (0A57.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 07:12PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 2.6600 | 2.6600 | 12,400 |
| 23 Apr 2024 | 2.7100 | 2.8400 | 2.6240 | 2.8400 | 2.8400 | 1,064 |
| 22 Apr 2024 | 3.0050 | 3.1280 | 2.8214 | 3.1280 | 3.1280 | 1,188 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 207 |
| 17 Apr 2024 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | 8 |
| 16 Apr 2024 | 2.8303 | 2.8303 | 2.8303 | 2.8303 | 2.8303 | 280 |
| 15 Apr 2024 | 3.1600 | 3.1600 | 2.9000 | 2.9000 | 2.9000 | 6,728 |
| 12 Apr 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 1,600 |
| 11 Apr 2024 | 3.1600 | 3.2830 | 3.1600 | 3.2000 | 3.2000 | 440 |
| 10 Apr 2024 | 3.1600 | 3.3150 | 3.1000 | 3.3150 | 3.3150 | 3,908 |
| 09 Apr 2024 | 2.9940 | 3.1300 | 2.9940 | 3.1300 | 3.1300 | 3,713 |
| 08 Apr 2024 | 3.0000 | 3.0000 | 2.8486 | 2.8486 | 2.8486 | 25 |
| 05 Apr 2024 | 2.8720 | 2.8720 | 2.7560 | 2.7600 | 2.7600 | 8,052 |
| 04 Apr 2024 | 2.9150 | 2.9500 | 2.9150 | 2.9500 | 2.9500 | 260 |
| 03 Apr 2024 | 2.8740 | 2.8960 | 2.8350 | 2.8350 | 2.8350 | 570 |
| 02 Apr 2024 | 2.9500 | 2.9500 | 2.8460 | 2.8800 | 2.8800 | 342 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 2.9328 | 3.0700 | 2.9328 | 3.0250 | 3.0250 | 468 |
| 26 Mar 2024 | 2.9150 | 2.9400 | 2.8488 | 2.9020 | 2.9020 | 2,718 |
| 25 Mar 2024 | 2.7994 | 2.7994 | 2.7299 | 2.7850 | 2.7850 | 276 |
| 22 Mar 2024 | 2.9015 | 2.9710 | 2.8850 | 2.9063 | 2.9063 | 8,151 |
| 21 Mar 2024 | 3.0897 | 3.0897 | 3.0300 | 3.0631 | 3.0631 | 1,417 |
| 20 Mar 2024 | 4.0800 | 4.0800 | 3.0150 | 3.0450 | 3.0450 | 3,673 |
| 19 Mar 2024 | 3.9872 | 3.9872 | 3.5400 | 3.5400 | 3.5400 | 196 |
| 18 Mar 2024 | 3.8400 | 3.9350 | 3.8000 | 3.8000 | 3.8000 | 1,192 |
| 15 Mar 2024 | 4.1717 | 4.1717 | 4.0712 | 4.1000 | 4.1000 | 1,158 |
| 14 Mar 2024 | 4.3120 | 4.3120 | 4.3120 | 4.3120 | 4.3120 | 16 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 4.3800 | 4.8000 | 4.3800 | 4.8000 | 4.8000 | 119 |
| 11 Mar 2024 | 4.6950 | 4.6950 | 4.6063 | 4.6063 | 4.6063 | 146 |
| 08 Mar 2024 | 5.1150 | 5.1150 | 5.1150 | 5.1150 | 5.1150 | 350 |
| 07 Mar 2024 | 4.9150 | 4.9150 | 4.9150 | 4.9150 | 4.9150 | 100 |
| 06 Mar 2024 | 4.7720 | 4.8600 | 4.7720 | 4.8600 | 4.8600 | 235 |
| 05 Mar 2024 | 5.2000 | 5.2549 | 5.2000 | 5.2549 | 5.2549 | 401 |
| 04 Mar 2024 | 5.4450 | 5.4450 | 5.4450 | 5.4450 | 5.4450 | 1,210 |
| 01 Mar 2024 | 5.0320 | 5.1950 | 5.0184 | 5.1950 | 5.1950 | 405 |
| 29 Feb 2024 | 5.0620 | 5.1279 | 5.0620 | 5.0800 | 5.0800 | 431 |
| 28 Feb 2024 | 5.0000 | 5.1620 | 5.0000 | 5.1620 | 5.1620 | 146 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 5.3425 | 5.3425 | 5.3425 | 5.3425 | 5.3425 | 5 |
| 23 Feb 2024 | 5.3300 | 5.3300 | 5.3250 | 5.3250 | 5.3250 | 124 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 5.4134 | 5.4134 | 5.4134 | 5.4134 | 5.4134 | 152 |
| 20 Feb 2024 | 5.1607 | 5.2440 | 5.1607 | 5.2440 | 5.2440 | 83 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 5.6063 | 5.6353 | 5.5008 | 5.5008 | 5.5008 | 664 |
| 15 Feb 2024 | 6.3800 | 6.8241 | 6.0650 | 6.8241 | 6.8241 | 1,002 |
| 14 Feb 2024 | 6.3386 | 6.6500 | 6.3386 | 6.6100 | 6.6100 | 522 |
| 13 Feb 2024 | 6.2300 | 6.6200 | 5.6220 | 5.6220 | 5.6220 | 2,047 |
| 12 Feb 2024 | 6.2651 | 6.9450 | 5.3150 | 6.5500 | 6.5500 | 24,946 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 26 |
| 05 Feb 2024 | 4.4492 | 4.4492 | 4.4492 | 4.4492 | 4.4492 | 299 |
| 02 Feb 2024 | 4.7580 | 4.7580 | 4.6650 | 4.6650 | 4.6650 | 219 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 4.3400 | 4.4521 | 4.3400 | 4.4521 | 4.4521 | 3,424 |
| 30 Jan 2024 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 11 |
| 29 Jan 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 100 |
| 26 Jan 2024 | 4.1250 | 4.1300 | 4.1250 | 4.1300 | 4.1300 | 170 |
| 25 Jan 2024 | 3.9887 | 3.9887 | 3.9887 | 3.9887 | 3.9887 | 4 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 4.3275 | 4.3275 | 4.3275 | 4.3275 | 4.3275 | 45 |
| 22 Jan 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 340 |
| 19 Jan 2024 | 4.3746 | 4.3746 | 4.3100 | 4.3446 | 4.3446 | 520 |
| 18 Jan 2024 | 4.3900 | 4.4409 | 4.3900 | 4.4120 | 4.4120 | 123 |
| 17 Jan 2024 | 4.0000 | 4.5859 | 4.0000 | 4.5859 | 4.5859 | 1,949 |
| 16 Jan 2024 | 4.0362 | 4.1658 | 4.0362 | 4.1658 | 4.1658 | 89 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 4.8900 | 4.8900 | 4.4104 | 4.4104 | 4.4104 | 1,867 |
| 11 Jan 2024 | 4.8819 | 4.8819 | 4.7450 | 4.8050 | 4.8050 | 1,455 |
| 10 Jan 2024 | 5.1300 | 5.3800 | 5.0960 | 5.3100 | 5.3100 | 2,012 |
| 09 Jan 2024 | 5.7750 | 5.7750 | 5.2500 | 5.3067 | 5.3067 | 8,556 |
| 08 Jan 2024 | 5.6720 | 5.6736 | 5.4500 | 5.5150 | 5.5150 | 965 |
| 05 Jan 2024 | 5.7650 | 6.3100 | 5.6090 | 5.9566 | 5.9566 | 6,881 |
| 04 Jan 2024 | 5.8125 | 5.8125 | 5.6300 | 5.6450 | 5.6450 | 1,054 |
| 03 Jan 2024 | 5.4520 | 6.3150 | 5.4520 | 5.9658 | 5.9658 | 2,454 |
| 02 Jan 2024 | 6.1375 | 6.1375 | 5.5915 | 5.5915 | 5.5915 | 5,212 |
| 29 Dec 2023 | 7.1400 | 7.4251 | 6.2756 | 6.5850 | 6.5850 | 4,760 |
| 28 Dec 2023 | 5.3050 | 6.2750 | 5.3050 | 6.1238 | 6.1238 | 5,575 |
| 27 Dec 2023 | 5.1200 | 5.1200 | 5.0540 | 5.0540 | 5.0540 | 317 |
| 22 Dec 2023 | 4.9400 | 5.1819 | 4.9400 | 5.1819 | 5.1819 | 1,042 |
| 21 Dec 2023 | 5.5400 | 5.5400 | 4.8100 | 4.8200 | 4.8200 | 1,518 |
| 20 Dec 2023 | 5.6900 | 5.7350 | 4.8440 | 5.1520 | 5.1520 | 6,637 |
| 19 Dec 2023 | 3.8800 | 4.7550 | 3.8800 | 4.6987 | 4.6987 | 2,505 |
| 18 Dec 2023 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 600 |
| 15 Dec 2023 | 3.7150 | 3.7700 | 3.6630 | 3.6630 | 3.6630 | 640 |
| 14 Dec 2023 | 3.7600 | 3.7600 | 3.6700 | 3.6740 | 3.6740 | 1,484 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 3.7500 | 3.7550 | 3.7400 | 3.7400 | 3.7400 | 109 |
| 11 Dec 2023 | 3.7650 | 3.7780 | 3.7650 | 3.7780 | 3.7780 | 227 |
| 08 Dec 2023 | 3.6769 | 3.7150 | 3.6411 | 3.6500 | 3.6500 | 2,109 |
| 07 Dec 2023 | 3.7575 | 3.8014 | 3.7575 | 3.8014 | 3.8014 | 910 |
| 06 Dec 2023 | 3.8180 | 3.8180 | 3.7496 | 3.7496 | 3.7496 | 355 |
| 05 Dec 2023 | 3.9302 | 4.0400 | 3.7400 | 3.7400 | 3.7400 | 919 |
| 04 Dec 2023 | 4.2000 | 4.3401 | 4.1500 | 4.2920 | 4.2920 | 4,331 |
| 01 Dec 2023 | 3.6600 | 3.6600 | 3.5166 | 3.5760 | 3.5760 | 740 |
| 30 Nov 2023 | 3.8150 | 3.8150 | 3.6600 | 3.6775 | 3.6775 | 1,799 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.