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 (%)
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%)
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.