Skip to main content

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

5.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.