Skip to main content

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

5.395 +0.015 (+0.28%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 13.67 13.97 13.14 13.49 360,516 -0.25(-1.82%)
Feb 27, 2023 13.35 13.79 13.24 13.74 367,854 +0.55(+4.17%)
Feb 24, 2023 13.11 13.40 12.94 13.19 542,287 +0.00(+0.00%)
Feb 23, 2023 13.08 13.32 12.85 13.19 370,668 +0.21(+1.62%)
Feb 22, 2023 12.70 13.01 12.56 12.98 414,394 +0.26(+2.04%)
Feb 21, 2023 13.41 13.50 12.58 12.72 596,283 -0.97(-7.09%)
Feb 17, 2023 12.64 13.71 12.51 13.69 697,491 +1.11(+8.82%)
Feb 16, 2023 12.64 12.93 12.28 12.58 809,559 -0.34(-2.63%)
Feb 15, 2023 12.86 13.01 12.67 12.92 645,622 +0.03(+0.23%)
Feb 14, 2023 12.54 13.03 12.35 12.89 963,936 +0.19(+1.50%)
Feb 13, 2023 12.75 12.98 12.25 12.70 1,014,300 -0.15(-1.17%)
Feb 10, 2023 12.95 14.41 11.71 12.85 1,853,890 -0.20(-1.53%)
Feb 09, 2023 13.71 13.78 13.00 13.05 474,698 -0.61(-4.47%)
Feb 08, 2023 13.90 14.19 13.61 13.66 518,678 -0.23(-1.66%)
Feb 07, 2023 14.70 14.77 13.48 13.89 802,440 -1.09(-7.28%)
Feb 06, 2023 14.16 15.25 14.16 14.98 681,846 +0.85(+6.02%)
Feb 03, 2023 13.66 14.52 13.66 14.13 723,154 +0.14(+1.00%)
Feb 02, 2023 13.55 14.31 13.44 13.99 617,111 +0.79(+5.98%)
Feb 01, 2023 13.92 13.92 13.06 13.20 957,480 -0.40(-2.94%)
Jan 31, 2023 12.92 13.72 12.73 13.60 565,881 +0.76(+5.92%)
Jan 30, 2023 13.04 13.49 12.51 12.84 673,936 -0.41(-3.09%)
Jan 27, 2023 12.85 13.30 12.64 13.25 814,439 +0.37(+2.87%)
Jan 26, 2023 12.85 13.50 12.55 12.88 785,057 +0.14(+1.10%)
Jan 25, 2023 11.89 12.75 11.83 12.74 612,414 +0.53(+4.34%)
Jan 24, 2023 11.43 12.53 11.35 12.21 886,852 +0.78(+6.82%)
Jan 23, 2023 11.03 11.52 10.96 11.43 605,519 +0.39(+3.53%)
Jan 20, 2023 9.950 11.07 9.880 11.04 457,056 +1.28(+13.11%)
Jan 19, 2023 9.720 10.00 9.500 9.760 337,835 +0.01(+0.10%)
Jan 18, 2023 10.28 10.53 9.690 9.750 337,053 -0.50(-4.88%)
Jan 17, 2023 10.41 10.50 10.07 10.25 347,674 -0.14(-1.35%)
Jan 13, 2023 10.43 10.61 10.12 10.39 513,541 -0.14(-1.33%)
Jan 12, 2023 10.46 10.66 10.25 10.53 536,673 +0.16(+1.54%)
Jan 11, 2023 10.68 10.83 10.26 10.37 542,301 -0.32(-2.99%)
Jan 10, 2023 10.42 10.76 10.22 10.69 995,049 +0.37(+3.59%)
Jan 09, 2023 10.27 10.75 9.980 10.32 1,867,442 +0.33(+3.30%)
Jan 06, 2023 10.49 10.65 9.550 9.990 657,632 +0.36(+3.74%)
Jan 05, 2023 9.660 9.720 9.450 9.630 277,939 -0.08(-0.82%)
Jan 04, 2023 9.350 10.03 9.230 9.710 405,547 +0.42(+4.52%)
Jan 03, 2023 9.380 9.580 9.100 9.290 343,608 -0.08(-0.85%)
Dec 30, 2022 8.840 9.410 8.670 9.370 503,869 +0.41(+4.58%)
Dec 29, 2022 8.680 9.120 8.620 8.960 437,929 +0.39(+4.55%)
Dec 28, 2022 8.590 8.740 8.440 8.570 352,957 -0.02(-0.23%)
Dec 27, 2022 9.020 9.100 8.540 8.590 408,355 -0.44(-4.87%)
Dec 23, 2022 9.310 9.480 8.930 9.030 330,017 -0.34(-3.63%)
Dec 22, 2022 9.110 9.380 8.650 9.370 706,121 +0.34(+3.77%)
Dec 21, 2022 10.10 10.10 8.830 9.030 1,365,457 -0.97(-9.70%)
Dec 20, 2022 10.24 10.35 9.745 10.00 629,633 -0.31(-3.01%)
Dec 19, 2022 10.78 11.24 10.12 10.31 529,597 -0.43(-4.00%)
Dec 16, 2022 10.88 11.20 10.63 10.74 1,285,327 -0.42(-3.76%)
Dec 15, 2022 12.11 12.17 10.83 11.16 690,872 -1.14(-9.27%)
Dec 14, 2022 12.49 12.69 12.12 12.30 486,388 -0.20(-1.60%)
Dec 13, 2022 13.13 13.50 12.25 12.50 533,243 -0.21(-1.65%)
Dec 12, 2022 13.61 13.61 12.35 12.71 729,074 -0.88(-6.48%)
Dec 09, 2022 14.35 14.43 13.47 13.59 501,294 -0.86(-5.95%)
Dec 08, 2022 14.44 14.65 13.90 14.45 247,600 +0.05(+0.35%)
Dec 07, 2022 14.64 15.04 14.37 14.40 386,403 -0.53(-3.55%)
Dec 06, 2022 15.12 15.31 14.70 14.93 316,241 -0.43(-2.80%)
Dec 05, 2022 16.01 16.01 14.96 15.36 353,549 -0.68(-4.24%)
Dec 02, 2022 15.13 16.17 14.83 16.04 312,615 +0.76(+4.97%)
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.