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 )

3.920 -0.350 (-8.20%)
Streaming Delayed Price Updated: 12:42 PM EDT, Apr 25, 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 (%)
Sep 29, 2023 3.790 3.960 3.760 3.920 1,243,601 +0.14(+3.70%)
Sep 28, 2023 3.530 3.845 3.520 3.780 1,284,475 +0.22(+6.18%)
Sep 27, 2023 3.450 3.680 3.410 3.560 3,917,835 +0.11(+3.19%)
Sep 26, 2023 3.420 3.520 3.300 3.450 2,569,510 +0.22(+6.81%)
Sep 25, 2023 3.160 3.255 3.180 3.230 1,362,317 +0.08(+2.54%)
Sep 22, 2023 3.150 3.245 3.010 3.150 1,231,464 +0.01(+0.32%)
Sep 21, 2023 3.470 3.485 3.140 3.140 1,285,989 -0.29(-8.45%)
Sep 20, 2023 3.530 3.640 3.420 3.430 1,196,511 -0.08(-2.28%)
Sep 19, 2023 3.730 3.760 3.480 3.510 674,224 -0.21(-5.65%)
Sep 18, 2023 4.070 4.260 3.640 3.720 1,040,551 -0.33(-8.15%)
Sep 15, 2023 3.620 4.170 3.610 4.050 7,034,252 +0.43(+11.88%)
Sep 14, 2023 3.810 3.810 3.540 3.620 1,742,365 -0.15(-3.98%)
Sep 13, 2023 3.970 4.090 3.690 3.770 1,936,859 -0.39(-9.38%)
Sep 12, 2023 4.600 4.600 4.100 4.160 2,077,282 -0.22(-5.02%)
Sep 11, 2023 4.670 4.670 4.345 4.380 1,131,670 -0.32(-6.81%)
Sep 08, 2023 4.690 4.910 4.560 4.700 1,454,634 +0.00(+0.00%)
Sep 07, 2023 4.800 4.800 4.465 4.700 2,018,016 -0.14(-2.89%)
Sep 06, 2023 4.960 5.000 4.760 4.840 902,103 -0.10(-2.02%)
Sep 05, 2023 5.150 5.200 4.810 4.940 1,298,214 -0.23(-4.45%)
Sep 01, 2023 5.220 5.380 5.140 5.170 775,170 -0.02(-0.39%)
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%)
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.