Skip to main content

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

5.350 -0.030 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 10.11 10.35 9.980 10.18 518,676 -0.02(-0.20%)
Mar 31, 2023 9.960 10.38 9.880 10.20 973,383 +0.32(+3.24%)
Mar 30, 2023 10.04 10.15 9.790 9.880 707,435 -0.10(-1.00%)
Mar 29, 2023 9.250 9.990 9.130 9.980 554,328 +0.77(+8.36%)
Mar 28, 2023 9.340 9.570 9.210 9.210 374,250 -0.24(-2.54%)
Mar 27, 2023 9.330 9.880 9.330 9.450 501,184 +0.21(+2.27%)
Mar 24, 2023 9.400 9.530 9.050 9.240 1,189,591 -0.25(-2.63%)
Mar 23, 2023 9.470 9.600 9.270 9.490 736,090 +0.15(+1.61%)
Mar 22, 2023 9.820 9.920 9.330 9.340 970,806 -0.57(-5.75%)
Mar 21, 2023 9.700 10.01 9.600 9.910 506,992 +0.26(+2.69%)
Mar 20, 2023 9.870 10.02 9.330 9.650 1,053,491 -0.35(-3.50%)
Mar 17, 2023 10.15 10.25 9.500 10.00 2,831,038 +0.18(+1.83%)
Mar 16, 2023 10.02 10.02 9.760 9.820 1,017,638 -0.35(-3.44%)
Mar 15, 2023 10.15 10.33 9.970 10.17 626,722 -0.16(-1.55%)
Mar 14, 2023 10.61 10.78 10.16 10.33 891,913 -0.02(-0.19%)
Mar 13, 2023 10.08 10.66 9.770 10.35 1,008,881 +0.17(+1.67%)
Mar 10, 2023 10.69 10.69 9.880 10.18 1,837,165 -0.53(-4.95%)
Mar 09, 2023 10.80 11.24 10.50 10.71 632,745 -0.08(-0.74%)
Mar 08, 2023 10.85 10.97 10.70 10.79 927,326 -0.12(-1.10%)
Mar 07, 2023 11.04 11.21 10.83 10.91 935,671 -0.14(-1.27%)
Mar 06, 2023 11.61 11.73 10.84 11.05 1,210,315 -0.51(-4.41%)
Mar 03, 2023 10.97 11.59 10.88 11.56 696,181 +0.46(+4.14%)
Mar 02, 2023 10.96 11.34 10.62 11.10 1,647,625 +0.09(+0.82%)
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.