Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

2seventy bio, Inc. - Common Stock (NQ: TSVT )

4.760 -0.170 (-3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 4.510 4.615 4.430 4.560 529,272 -0.03(-0.65%)
Apr 29, 2024 4.190 4.660 4.190 4.590 668,200 +0.33(+7.87%)
Apr 26, 2024 4.250 4.379 4.135 4.255 311,544 -0.04(-0.82%)
Apr 25, 2024 4.000 4.350 3.440 4.290 3,725,779 +0.02(+0.47%)
Apr 24, 2024 4.630 4.739 4.210 4.270 470,194 -0.36(-7.78%)
Apr 23, 2024 4.650 4.860 4.595 4.630 292,107 -0.02(-0.43%)
Apr 22, 2024 4.550 4.720 4.345 4.650 406,367 +0.13(+2.88%)
Apr 19, 2024 4.610 4.760 4.455 4.520 608,644 -0.12(-2.59%)
Apr 18, 2024 5.010 5.070 4.610 4.640 714,023 -0.42(-8.30%)
Apr 17, 2024 4.910 5.200 4.870 5.060 896,008 +0.20(+4.12%)
Apr 16, 2024 4.990 4.990 4.700 4.860 932,484 -0.12(-2.51%)
Apr 15, 2024 4.970 5.120 4.950 4.985 393,377 -0.05(-1.09%)
Apr 12, 2024 5.470 5.495 4.962 5.040 797,617 -0.48(-8.70%)
Apr 11, 2024 5.210 5.520 5.110 5.520 712,991 +0.29(+5.54%)
Apr 10, 2024 5.400 5.500 5.187 5.230 855,461 -0.40(-7.10%)
Apr 09, 2024 5.480 5.810 5.460 5.630 1,351,334 +0.12(+2.18%)
Apr 08, 2024 5.250 5.720 5.050 5.510 1,718,694 +0.59(+11.99%)
Apr 05, 2024 5.410 5.900 4.915 4.920 4,392,049 -0.09(-1.80%)
Apr 04, 2024 5.040 5.120 4.910 5.010 482,867 +0.03(+0.60%)
Apr 03, 2024 4.960 5.160 4.780 4.980 621,792 +0.04(+0.81%)
Apr 02, 2024 5.640 5.700 4.930 4.940 1,082,411 -0.85(-14.68%)
Apr 01, 2024 5.530 5.990 5.390 5.790 1,247,826 +0.44(+8.22%)
Mar 28, 2024 5.380 5.560 5.397 5.350 1,095,317 -0.03(-0.56%)
Mar 27, 2024 4.980 5.400 4.805 5.380 1,097,518 +0.42(+8.47%)
Mar 26, 2024 5.330 5.642 4.900 4.960 1,973,402 +0.06(+1.22%)
Mar 25, 2024 5.100 5.570 4.860 4.900 1,524,347 -0.23(-4.48%)
Mar 22, 2024 4.980 5.260 4.890 5.130 899,127 +0.14(+2.81%)
Mar 21, 2024 4.550 5.030 4.510 4.990 1,611,018 +0.45(+9.91%)
Mar 20, 2024 4.500 4.610 4.290 4.540 913,307 +0.05(+1.11%)
Mar 19, 2024 4.020 4.660 4.000 4.490 2,729,484 +0.30(+7.16%)
Mar 18, 2024 4.410 5.200 3.950 4.190 6,912,708 +0.18(+4.49%)
Mar 15, 2024 4.050 4.390 3.870 4.010 1,071,446 +0.05(+1.26%)
Mar 14, 2024 4.020 4.020 3.850 3.960 542,375 -0.05(-1.25%)
Mar 13, 2024 4.300 4.400 3.880 4.010 1,835,400 -0.72(-15.22%)
Mar 12, 2024 4.580 4.850 4.480 4.730 729,683 +0.15(+3.28%)
Mar 11, 2024 4.720 4.870 4.400 4.580 1,005,206 -0.14(-2.97%)
Mar 08, 2024 5.590 5.850 4.560 4.720 3,764,756 -0.66(-12.27%)
Mar 07, 2024 5.680 5.825 5.360 5.380 803,309 -0.29(-5.11%)
Mar 06, 2024 5.800 5.890 5.410 5.670 974,976 -0.12(-2.07%)
Mar 05, 2024 5.510 5.905 5.290 5.790 1,071,611 +0.37(+6.83%)
Mar 04, 2024 5.690 5.690 5.230 5.420 676,992 -0.22(-3.90%)
Mar 01, 2024 5.420 5.700 5.240 5.640 666,048 +0.44(+8.46%)
Feb 29, 2024 5.520 5.530 5.200 5.200 487,184 -0.24(-4.41%)
Feb 28, 2024 5.900 6.000 5.420 5.440 642,247 -0.52(-8.72%)
Feb 27, 2024 5.500 5.975 5.500 5.960 946,975 +0.46(+8.36%)
Feb 26, 2024 5.340 5.601 5.330 5.500 498,838 +0.11(+2.04%)
Feb 23, 2024 5.120 5.450 5.120 5.390 430,490 +0.14(+2.67%)
Feb 22, 2024 5.580 5.645 4.990 5.250 922,296 -0.33(-5.91%)
Feb 21, 2024 5.760 5.850 5.545 5.580 516,516 -0.26(-4.45%)
Feb 20, 2024 6.010 6.400 5.770 5.840 1,076,393 -0.16(-2.67%)
Feb 16, 2024 5.760 6.130 5.690 6.000 767,504 +0.23(+3.99%)
Feb 15, 2024 5.560 6.035 5.520 5.770 655,456 +0.24(+4.34%)
Feb 14, 2024 5.770 5.840 5.520 5.530 600,800 -0.12(-2.12%)
Feb 13, 2024 5.520 5.800 5.480 5.650 1,021,177 -0.27(-4.56%)
Feb 12, 2024 6.010 6.200 5.870 5.920 700,278 -0.07(-1.17%)
Feb 09, 2024 6.010 6.250 5.830 5.990 739,241 +0.00(+0.00%)
Feb 08, 2024 5.640 6.170 5.600 5.990 1,069,269 +0.40(+7.16%)
Feb 07, 2024 5.540 5.700 5.438 5.590 1,085,659 +0.04(+0.72%)
Feb 06, 2024 5.600 5.910 5.470 5.550 1,023,325 -0.10(-1.77%)
Feb 05, 2024 5.300 5.780 4.860 5.650 1,692,468 +0.40(+7.62%)
Feb 02, 2024 5.130 5.640 4.950 5.250 2,255,318 +0.06(+1.16%)
Feb 01, 2024 5.300 5.385 4.780 5.190 2,503,001 +0.05(+0.97%)
Jan 31, 2024 4.010 6.200 4.010 5.140 13,765,895 +1.13(+28.18%)
Jan 30, 2024 3.880 4.370 3.450 4.010 4,398,286 +0.52(+14.90%)
Jan 29, 2024 3.280 3.495 3.130 3.490 448,476 +0.27(+8.39%)
Jan 26, 2024 3.330 3.410 2.895 3.220 1,260,295 -0.07(-2.13%)
Jan 25, 2024 3.130 3.340 3.120 3.290 1,097,336 +0.20(+6.47%)
Jan 24, 2024 3.080 3.155 3.020 3.090 1,082,066 -0.01(-0.32%)
Jan 23, 2024 3.240 3.300 3.090 3.100 715,261 -0.05(-1.59%)
Jan 22, 2024 3.090 3.235 3.070 3.150 727,178 +0.06(+1.94%)
Jan 19, 2024 3.250 3.250 3.050 3.090 721,769 -0.12(-3.74%)
Jan 18, 2024 3.430 3.430 3.140 3.210 675,076 -0.19(-5.59%)
Jan 17, 2024 3.420 3.490 3.310 3.400 656,938 -0.10(-2.86%)
Jan 16, 2024 3.660 3.720 3.370 3.500 1,068,964 -0.24(-6.42%)
Jan 12, 2024 3.890 4.130 3.700 3.740 414,895 -0.10(-2.60%)
Jan 11, 2024 3.970 4.015 3.730 3.840 419,525 -0.21(-5.07%)
Jan 10, 2024 4.160 4.360 3.880 4.045 618,119 -0.12(-2.76%)
Jan 09, 2024 3.960 4.205 3.810 4.160 898,462 +0.19(+4.79%)
Jan 08, 2024 3.740 4.040 3.410 3.970 884,445 +0.18(+4.75%)
Jan 05, 2024 3.620 3.980 3.530 3.790 2,134,321 +0.14(+3.84%)
Jan 04, 2024 3.860 3.940 3.630 3.650 1,588,485 -0.19(-4.95%)
Jan 03, 2024 4.100 4.160 3.820 3.840 1,704,173 -0.26(-6.34%)
Jan 02, 2024 4.230 4.490 4.085 4.100 2,973,633 -0.17(-3.98%)
Dec 29, 2023 4.300 4.555 4.170 4.270 1,159,661 -0.31(-6.77%)
Dec 28, 2023 4.320 4.690 4.320 4.580 1,710,129 +0.16(+3.62%)
Dec 27, 2023 4.000 4.430 4.000 4.420 1,382,990 +0.45(+11.34%)
Dec 26, 2023 3.820 4.007 3.660 3.970 964,728 +0.03(+0.76%)
Dec 22, 2023 3.880 3.975 3.700 3.940 1,259,234 +0.09(+2.34%)
Dec 21, 2023 3.460 3.925 3.430 3.850 1,185,611 +0.47(+13.91%)
Dec 20, 2023 3.630 3.650 3.375 3.380 1,449,662 -0.23(-6.37%)
Dec 19, 2023 3.490 3.780 3.455 3.610 1,794,299 +0.15(+4.34%)
Dec 18, 2023 3.730 3.730 3.260 3.460 1,790,449 -0.28(-7.49%)
Dec 15, 2023 3.620 3.780 3.473 3.740 2,815,739 +0.18(+5.06%)
Dec 14, 2023 3.350 3.630 3.275 3.560 1,811,253 +0.26(+7.88%)
Dec 13, 2023 3.200 3.320 2.980 3.300 1,854,841 +0.05(+1.54%)
Dec 12, 2023 3.100 3.390 2.865 3.250 3,669,487 +0.02(+0.62%)
Dec 11, 2023 3.010 3.240 2.780 3.230 5,311,617 +0.13(+4.19%)
Dec 08, 2023 2.650 3.115 2.600 3.100 6,423,280 +0.45(+16.98%)
Dec 07, 2023 2.360 2.695 2.290 2.650 2,113,462 +0.30(+12.77%)
Dec 06, 2023 2.160 2.460 2.150 2.350 1,862,898 +0.20(+9.30%)
Dec 05, 2023 2.050 2.205 2.023 2.150 1,312,641 +0.09(+4.37%)
Dec 04, 2023 1.940 2.210 1.920 2.060 1,681,730 +0.12(+6.19%)
Dec 01, 2023 1.830 1.950 1.675 1.940 775,214 +0.11(+6.01%)
Nov 30, 2023 1.950 2.016 1.820 1.830 1,540,494 -0.09(-4.69%)
Nov 29, 2023 1.950 2.085 1.890 1.920 824,223 +0.04(+2.13%)
Nov 28, 2023 1.900 1.920 1.750 1.880 1,235,683 +0.06(+3.30%)
Nov 27, 2023 1.780 1.890 1.730 1.820 5,598,063 +0.05(+2.82%)
Nov 24, 2023 1.690 1.895 1.680 1.770 923,203 +0.03(+1.72%)
Nov 22, 2023 1.620 1.740 1.535 1.740 3,247,901 +0.17(+10.83%)
Nov 21, 2023 1.750 1.750 1.550 1.570 1,784,868 -0.17(-9.77%)
Nov 20, 2023 1.880 1.900 1.650 1.740 8,180,156 -0.39(-18.31%)
Nov 17, 2023 2.210 2.310 2.045 2.130 1,249,503 +0.01(+0.71%)
Nov 16, 2023 2.380 2.380 2.070 2.115 1,870,821 -0.21(-9.23%)
Nov 15, 2023 2.280 2.500 2.260 2.330 1,147,550 +0.05(+2.19%)
Nov 14, 2023 2.150 2.650 1.889 2.280 1,898,545 +0.02(+0.88%)
Nov 13, 2023 2.180 2.270 2.010 2.260 885,091 +0.08(+3.67%)
Nov 10, 2023 2.320 2.320 2.160 2.180 1,044,173 -0.08(-3.54%)
Nov 09, 2023 2.300 2.375 2.195 2.260 662,521 -0.13(-5.44%)
Nov 08, 2023 2.450 2.600 2.355 2.390 539,804 -0.15(-5.91%)
Nov 07, 2023 2.540 2.640 2.220 2.540 1,419,521 +0.07(+2.83%)
Nov 06, 2023 2.500 2.695 2.470 2.470 2,092,560 -0.03(-1.20%)
Nov 03, 2023 2.420 2.745 2.360 2.500 1,912,372 +0.18(+7.76%)
Nov 02, 2023 2.350 2.460 2.280 2.320 1,126,394 -0.01(-0.43%)
Nov 01, 2023 2.430 2.490 2.300 2.330 776,751 -0.11(-4.51%)
Oct 31, 2023 2.280 2.500 2.200 2.440 1,331,593 +0.18(+7.96%)
Oct 30, 2023 2.110 2.325 1.855 2.260 3,846,483 +0.11(+5.12%)
Oct 27, 2023 2.460 2.530 2.050 2.150 5,334,532 -0.40(-15.69%)
Oct 26, 2023 3.140 3.290 2.475 2.550 4,368,149 -0.99(-27.97%)
Oct 25, 2023 3.560 3.720 3.505 3.540 1,155,163 -0.19(-5.09%)
Oct 24, 2023 3.750 3.885 3.670 3.730 895,315 -0.01(-0.27%)
Oct 23, 2023 3.750 3.780 3.580 3.740 1,044,465 -0.02(-0.53%)
Oct 20, 2023 3.810 4.025 3.675 3.760 1,331,989 -0.06(-1.57%)
Oct 19, 2023 3.980 4.030 3.810 3.820 1,016,292 -0.18(-4.50%)
Oct 18, 2023 4.090 4.290 3.925 4.000 6,276,041 -0.11(-2.68%)
Oct 17, 2023 4.240 4.480 4.020 4.110 3,107,040 -0.18(-4.20%)
Oct 16, 2023 4.430 4.510 4.190 4.290 502,583 -0.13(-2.94%)
Oct 13, 2023 4.280 4.450 4.230 4.420 685,222 +0.14(+3.27%)
Oct 12, 2023 4.600 4.625 4.245 4.280 2,474,710 -0.16(-3.60%)
Oct 11, 2023 4.460 4.610 4.280 4.440 2,067,538 -0.05(-1.11%)
Oct 10, 2023 4.170 4.525 4.140 4.490 937,473 +0.29(+6.90%)
Oct 09, 2023 3.980 4.210 3.910 4.200 736,217 +0.20(+5.00%)
Oct 06, 2023 4.140 4.140 3.830 4.000 1,216,450 -0.15(-3.61%)
Oct 05, 2023 4.030 4.180 3.920 4.150 643,178 +0.09(+2.22%)
Oct 04, 2023 4.060 4.430 3.950 4.060 1,397,686 +0.00(+0.00%)
Oct 03, 2023 3.910 4.095 3.720 4.060 1,091,103 +0.09(+2.27%)
Oct 02, 2023 3.890 3.990 3.805 3.970 2,424,206 +0.05(+1.28%)
Sep 29, 2023 3.790 3.960 3.760 3.920 1,243,601 +0.14(+3.70%)
Sep 28, 2023 3.530 3.845 3.520 3.780 1,284,475 +0.22(+6.18%)
Sep 27, 2023 3.450 3.680 3.410 3.560 3,917,835 +0.11(+3.19%)
Sep 26, 2023 3.420 3.520 3.300 3.450 2,569,510 +0.22(+6.81%)
Sep 25, 2023 3.160 3.255 3.180 3.230 1,362,317 +0.08(+2.54%)
Sep 22, 2023 3.150 3.245 3.010 3.150 1,231,464 +0.01(+0.32%)
Sep 21, 2023 3.470 3.485 3.140 3.140 1,285,989 -0.29(-8.45%)
Sep 20, 2023 3.530 3.640 3.420 3.430 1,196,511 -0.08(-2.28%)
Sep 19, 2023 3.730 3.760 3.480 3.510 674,224 -0.21(-5.65%)
Sep 18, 2023 4.070 4.260 3.640 3.720 1,040,551 -0.33(-8.15%)
Sep 15, 2023 3.620 4.170 3.610 4.050 7,034,252 +0.43(+11.88%)
Sep 14, 2023 3.810 3.810 3.540 3.620 1,742,365 -0.15(-3.98%)
Sep 13, 2023 3.970 4.090 3.690 3.770 1,936,859 -0.39(-9.38%)
Sep 12, 2023 4.600 4.600 4.100 4.160 2,077,282 -0.22(-5.02%)
Sep 11, 2023 4.670 4.670 4.345 4.380 1,131,670 -0.32(-6.81%)
Sep 08, 2023 4.690 4.910 4.560 4.700 1,454,634 +0.00(+0.00%)
Sep 07, 2023 4.800 4.800 4.465 4.700 2,018,016 -0.14(-2.89%)
Sep 06, 2023 4.960 5.000 4.760 4.840 902,103 -0.10(-2.02%)
Sep 05, 2023 5.150 5.200 4.810 4.940 1,298,214 -0.23(-4.45%)
Sep 01, 2023 5.220 5.380 5.140 5.170 775,170 -0.02(-0.39%)
Aug 31, 2023 5.360 5.400 5.180 5.190 831,639 -0.18(-3.35%)
Aug 30, 2023 5.550 5.580 5.280 5.370 1,498,739 -0.13(-2.36%)
Aug 29, 2023 5.400 5.545 5.330 5.500 797,788 +0.08(+1.48%)
Aug 28, 2023 5.510 5.590 5.255 5.420 869,105 -0.08(-1.45%)
Aug 25, 2023 5.470 5.540 5.260 5.500 829,884 +0.03(+0.55%)
Aug 24, 2023 5.390 5.580 5.350 5.470 807,100 +0.06(+1.11%)
Aug 23, 2023 5.650 5.760 5.370 5.410 1,168,437 -0.10(-1.81%)
Aug 22, 2023 5.950 6.000 5.450 5.510 1,140,510 -0.33(-5.65%)
Aug 21, 2023 5.750 5.995 5.370 5.840 1,464,294 +0.28(+5.04%)
Aug 18, 2023 5.530 5.740 5.510 5.560 806,147 -0.06(-1.07%)
Aug 17, 2023 5.930 6.030 5.550 5.620 1,171,596 -0.10(-1.83%)
Aug 16, 2023 6.330 6.370 5.710 5.725 1,188,877 -0.61(-9.56%)
Aug 15, 2023 6.450 6.790 6.210 6.330 2,775,593 +0.30(+4.98%)
Aug 14, 2023 6.440 6.459 5.440 6.030 1,761,077 +0.08(+1.34%)
Aug 11, 2023 5.970 6.280 5.890 5.950 1,163,908 -0.03(-0.50%)
Aug 10, 2023 5.850 5.990 5.750 5.980 1,794,361 +0.16(+2.75%)
Aug 09, 2023 5.780 5.910 5.645 5.820 1,197,831 +0.03(+0.52%)
Aug 08, 2023 6.050 6.090 5.730 5.790 986,476 -0.26(-4.30%)
Aug 07, 2023 6.070 6.070 5.780 6.050 899,222 -0.03(-0.49%)
Aug 04, 2023 6.370 6.465 6.050 6.080 630,207 -0.07(-1.14%)
Aug 03, 2023 6.500 6.500 6.060 6.150 1,996,016 -0.30(-4.65%)
Aug 02, 2023 6.950 7.040 6.402 6.450 1,571,385 -0.49(-7.06%)
Aug 01, 2023 7.590 7.640 6.760 6.940 4,032,438 -0.65(-8.56%)
Jul 31, 2023 7.870 8.080 7.510 7.590 1,283,430 -0.23(-2.94%)
Jul 28, 2023 7.960 8.050 7.460 7.820 2,536,686 -0.37(-4.52%)
Jul 27, 2023 8.950 8.950 8.040 8.190 3,162,600 -1.27(-13.42%)
Jul 26, 2023 9.880 10.02 9.400 9.460 698,430 -0.36(-3.67%)
Jul 25, 2023 9.810 9.900 9.550 9.820 479,071 -0.01(-0.10%)
Jul 24, 2023 10.45 10.58 9.770 9.830 642,610 -0.61(-5.84%)
Jul 21, 2023 10.49 10.82 10.37 10.44 674,945 -0.05(-0.48%)
Jul 20, 2023 10.47 10.77 10.41 10.49 447,871 -0.01(-0.10%)
Jul 19, 2023 10.56 10.89 10.43 10.50 343,163 +0.00(+0.00%)
Jul 18, 2023 10.40 10.80 10.30 10.50 423,764 +0.16(+1.55%)
Jul 17, 2023 10.29 10.70 10.25 10.34 400,522 +0.06(+0.58%)
Jul 14, 2023 10.65 10.65 10.12 10.28 355,979 -0.32(-3.02%)
Jul 13, 2023 11.03 11.10 10.59 10.60 368,529 -0.38(-3.46%)
Jul 12, 2023 10.99 11.29 10.90 10.98 375,215 +0.16(+1.48%)
Jul 11, 2023 11.16 11.16 10.68 10.82 319,479 -0.38(-3.39%)
Jul 10, 2023 10.68 11.21 10.68 11.20 493,927 +0.50(+4.67%)
Jul 07, 2023 10.47 10.91 10.44 10.70 318,575 +0.27(+2.59%)
Jul 06, 2023 10.12 10.48 9.910 10.43 303,976 +0.17(+1.66%)
Jul 05, 2023 10.05 10.38 9.900 10.26 278,524 +0.22(+2.19%)
Jul 03, 2023 10.14 10.27 9.810 10.04 342,904 -0.08(-0.79%)
Jun 30, 2023 10.11 10.28 10.00 10.12 447,310 +0.14(+1.40%)
Jun 29, 2023 9.890 10.09 9.815 9.980 459,902 +0.08(+0.81%)
Jun 28, 2023 9.930 9.930 9.465 9.900 833,976 -0.05(-0.50%)
Jun 27, 2023 9.900 10.17 9.760 9.950 550,786 +0.09(+0.91%)
Jun 26, 2023 9.970 10.06 9.800 9.860 373,934 -0.14(-1.40%)
Jun 23, 2023 10.10 10.21 9.765 10.00 2,576,711 -0.23(-2.25%)
Jun 22, 2023 10.20 10.40 10.01 10.23 484,546 +0.02(+0.20%)
Jun 21, 2023 10.12 10.36 9.840 10.21 858,589 +0.02(+0.20%)
Jun 20, 2023 10.17 10.33 9.880 10.19 866,757 -0.02(-0.20%)
Jun 16, 2023 10.89 10.89 10.10 10.21 1,850,559 -0.53(-4.93%)
Jun 15, 2023 10.72 10.83 10.48 10.74 914,514 -0.56(-4.96%)
May 08, 2023 11.49 11.65 11.11 11.30 473,523 -0.13(-1.14%)
May 05, 2023 11.54 12.01 11.34 11.43 966,339 -0.06(-0.52%)
May 04, 2023 10.05 11.76 9.860 11.49 2,784,540 +1.44(+14.33%)
May 03, 2023 10.48 10.48 9.800 10.05 1,374,841 -0.13(-1.28%)
May 02, 2023 10.32 10.76 10.03 10.18 1,202,927 -0.12(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.