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 )

4.630 -0.020 (-0.43%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
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 -0.01(-0.09%)
Jun 14, 2023 10.99 11.10 10.00 10.75 3,006,508 -1.06(-8.98%)
Jun 13, 2023 12.27 12.45 11.78 11.81 674,865 -0.38(-3.12%)
Jun 12, 2023 12.47 12.67 12.12 12.19 420,034 -0.20(-1.61%)
Jun 09, 2023 12.61 12.69 12.22 12.39 570,531 -0.09(-0.72%)
Jun 08, 2023 12.09 12.56 11.94 12.48 532,864 +0.37(+3.06%)
Jun 07, 2023 11.88 12.20 11.77 12.11 425,018 +0.25(+2.11%)
Jun 06, 2023 11.80 12.10 11.69 11.86 488,440 +0.08(+0.68%)
Jun 05, 2023 12.08 12.45 11.78 11.78 568,996 -0.37(-3.05%)
Jun 02, 2023 12.21 12.35 11.92 12.15 747,189 +0.07(+0.58%)
Jun 01, 2023 11.97 12.18 11.73 12.08 379,438 +0.17(+1.43%)
May 31, 2023 11.95 12.36 11.73 11.91 627,754 -0.02(-0.17%)
May 30, 2023 12.01 12.34 11.66 11.93 741,323 -0.05(-0.42%)
May 26, 2023 11.59 12.14 11.43 11.98 1,286,852 +0.56(+4.90%)
May 25, 2023 12.07 12.14 11.32 11.42 559,500 -0.53(-4.44%)
May 24, 2023 11.85 12.07 11.58 11.95 479,276 -0.06(-0.50%)
May 23, 2023 11.54 12.41 11.46 12.01 1,695,134 +0.47(+4.07%)
May 22, 2023 11.51 11.65 11.21 11.54 592,206 +0.12(+1.05%)
May 19, 2023 11.24 11.62 11.24 11.42 507,275 +0.32(+2.88%)
May 18, 2023 11.39 11.47 10.74 11.10 470,285 -0.34(-2.97%)
May 17, 2023 11.06 11.46 10.83 11.44 550,458 +0.41(+3.72%)
May 16, 2023 11.50 11.50 10.99 11.03 412,644 -0.61(-5.24%)
May 15, 2023 11.42 11.93 11.40 11.64 490,506 +0.22(+1.93%)
May 12, 2023 11.87 11.90 11.27 11.42 476,590 -0.36(-3.06%)
May 11, 2023 11.75 11.93 11.41 11.78 495,267 -0.01(-0.08%)
May 10, 2023 11.42 11.83 11.28 11.79 804,148 +0.46(+4.06%)
May 09, 2023 11.24 11.50 11.16 11.33 764,845 +0.03(+0.27%)
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%)
May 01, 2023 9.550 10.36 9.550 10.30 688,139 +0.79(+8.31%)
Apr 28, 2023 8.980 9.720 8.900 9.510 556,325 +0.52(+5.78%)
Apr 27, 2023 8.510 9.240 8.450 8.990 1,093,781 +0.54(+6.39%)
Apr 26, 2023 8.600 8.820 8.340 8.450 564,685 -0.13(-1.52%)
Apr 25, 2023 8.370 8.610 8.290 8.580 604,446 +0.12(+1.42%)
Apr 24, 2023 8.550 8.695 8.250 8.460 770,833 -0.10(-1.17%)
Apr 21, 2023 8.530 8.600 8.330 8.560 1,074,549 +0.02(+0.23%)
Apr 20, 2023 8.730 8.860 8.520 8.540 638,925 -0.33(-3.72%)
Apr 19, 2023 8.930 9.170 8.620 8.870 1,082,781 -0.19(-2.10%)
Apr 18, 2023 9.610 9.690 8.880 9.060 543,563 -0.44(-4.63%)
Apr 17, 2023 9.350 9.820 9.350 9.500 775,087 +0.18(+1.93%)
Apr 14, 2023 9.580 9.700 9.010 9.320 546,759 -0.33(-3.42%)
Apr 13, 2023 8.960 9.980 8.930 9.650 1,262,886 +0.78(+8.79%)
Apr 12, 2023 9.160 9.190 8.780 8.870 716,446 -0.19(-2.10%)
Apr 11, 2023 9.350 9.470 9.000 9.060 779,012 -0.32(-3.41%)
Apr 10, 2023 9.870 10.01 9.350 9.380 622,944 -0.64(-6.39%)
Apr 06, 2023 9.960 10.23 9.773 10.02 717,793 +0.08(+0.80%)
Apr 05, 2023 9.930 10.11 9.870 9.940 668,584 -0.08(-0.80%)
Apr 04, 2023 10.28 10.28 9.880 10.02 1,029,321 -0.16(-1.57%)
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.