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 )

4.255 -0.035 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2023 11.23 11.60 10.73 11.01 4,455,057 -2.48(-18.38%)
Feb 28, 2023 13.67 13.97 13.14 13.49 360,516 -0.25(-1.82%)
Feb 27, 2023 13.35 13.79 13.24 13.74 367,854 +0.55(+4.17%)
Feb 24, 2023 13.11 13.40 12.94 13.19 542,287 +0.00(+0.00%)
Feb 23, 2023 13.08 13.32 12.85 13.19 370,668 +0.21(+1.62%)
Feb 22, 2023 12.70 13.01 12.56 12.98 414,394 +0.26(+2.04%)
Feb 21, 2023 13.41 13.50 12.58 12.72 596,283 -0.97(-7.09%)
Feb 17, 2023 12.64 13.71 12.51 13.69 697,491 +1.11(+8.82%)
Feb 16, 2023 12.64 12.93 12.28 12.58 809,559 -0.34(-2.63%)
Feb 15, 2023 12.86 13.01 12.67 12.92 645,622 +0.03(+0.23%)
Feb 14, 2023 12.54 13.03 12.35 12.89 963,936 +0.19(+1.50%)
Feb 13, 2023 12.75 12.98 12.25 12.70 1,014,300 -0.15(-1.17%)
Feb 10, 2023 12.95 14.41 11.71 12.85 1,853,890 -0.20(-1.53%)
Feb 09, 2023 13.71 13.78 13.00 13.05 474,698 -0.61(-4.47%)
Feb 08, 2023 13.90 14.19 13.61 13.66 518,678 -0.23(-1.66%)
Feb 07, 2023 14.70 14.77 13.48 13.89 802,440 -1.09(-7.28%)
Feb 06, 2023 14.16 15.25 14.16 14.98 681,846 +0.85(+6.02%)
Feb 03, 2023 13.66 14.52 13.66 14.13 723,154 +0.14(+1.00%)
Feb 02, 2023 13.55 14.31 13.44 13.99 617,111 +0.79(+5.98%)
Feb 01, 2023 13.92 13.92 13.06 13.20 957,480 -0.40(-2.94%)
Jan 31, 2023 12.92 13.72 12.73 13.60 565,881 +0.76(+5.92%)
Jan 30, 2023 13.04 13.49 12.51 12.84 673,936 -0.41(-3.09%)
Jan 27, 2023 12.85 13.30 12.64 13.25 814,439 +0.37(+2.87%)
Jan 26, 2023 12.85 13.50 12.55 12.88 785,057 +0.14(+1.10%)
Jan 25, 2023 11.89 12.75 11.83 12.74 612,414 +0.53(+4.34%)
Jan 24, 2023 11.43 12.53 11.35 12.21 886,852 +0.78(+6.82%)
Jan 23, 2023 11.03 11.52 10.96 11.43 605,519 +0.39(+3.53%)
Jan 20, 2023 9.950 11.07 9.880 11.04 457,056 +1.28(+13.11%)
Jan 19, 2023 9.720 10.00 9.500 9.760 337,835 +0.01(+0.10%)
Jan 18, 2023 10.28 10.53 9.690 9.750 337,053 -0.50(-4.88%)
Jan 17, 2023 10.41 10.50 10.07 10.25 347,674 -0.14(-1.35%)
Jan 13, 2023 10.43 10.61 10.12 10.39 513,541 -0.14(-1.33%)
Jan 12, 2023 10.46 10.66 10.25 10.53 536,673 +0.16(+1.54%)
Jan 11, 2023 10.68 10.83 10.26 10.37 542,301 -0.32(-2.99%)
Jan 10, 2023 10.42 10.76 10.22 10.69 995,049 +0.37(+3.59%)
Jan 09, 2023 10.27 10.75 9.980 10.32 1,867,442 +0.33(+3.30%)
Jan 06, 2023 10.49 10.65 9.550 9.990 657,632 +0.36(+3.74%)
Jan 05, 2023 9.660 9.720 9.450 9.630 277,939 -0.08(-0.82%)
Jan 04, 2023 9.350 10.03 9.230 9.710 405,547 +0.42(+4.52%)
Jan 03, 2023 9.380 9.580 9.100 9.290 343,608 -0.08(-0.85%)
Dec 30, 2022 8.840 9.410 8.670 9.370 503,869 +0.41(+4.58%)
Dec 29, 2022 8.680 9.120 8.620 8.960 437,929 +0.39(+4.55%)
Dec 28, 2022 8.590 8.740 8.440 8.570 352,957 -0.02(-0.23%)
Dec 27, 2022 9.020 9.100 8.540 8.590 408,355 -0.44(-4.87%)
Dec 23, 2022 9.310 9.480 8.930 9.030 330,017 -0.34(-3.63%)
Dec 22, 2022 9.110 9.380 8.650 9.370 706,121 +0.34(+3.77%)
Dec 21, 2022 10.10 10.10 8.830 9.030 1,365,457 -0.97(-9.70%)
Dec 20, 2022 10.24 10.35 9.745 10.00 629,633 -0.31(-3.01%)
Dec 19, 2022 10.78 11.24 10.12 10.31 529,597 -0.43(-4.00%)
Dec 16, 2022 10.88 11.20 10.63 10.74 1,285,327 -0.42(-3.76%)
Dec 15, 2022 12.11 12.17 10.83 11.16 690,872 -1.14(-9.27%)
Dec 14, 2022 12.49 12.69 12.12 12.30 486,388 -0.20(-1.60%)
Dec 13, 2022 13.13 13.50 12.25 12.50 533,243 -0.21(-1.65%)
Dec 12, 2022 13.61 13.61 12.35 12.71 729,074 -0.88(-6.48%)
Dec 09, 2022 14.35 14.43 13.47 13.59 501,294 -0.86(-5.95%)
Dec 08, 2022 14.44 14.65 13.90 14.45 247,600 +0.05(+0.35%)
Dec 07, 2022 14.64 15.04 14.37 14.40 386,403 -0.53(-3.55%)
Dec 06, 2022 15.12 15.31 14.70 14.93 316,241 -0.43(-2.80%)
Dec 05, 2022 16.01 16.01 14.96 15.36 353,549 -0.68(-4.24%)
Dec 02, 2022 15.13 16.17 14.83 16.04 312,615 +0.76(+4.97%)
Dec 01, 2022 15.78 15.94 14.92 15.28 273,586 -0.39(-2.49%)
Nov 30, 2022 15.21 15.74 15.01 15.67 613,423 +0.68(+4.54%)
Nov 29, 2022 15.10 15.95 14.80 14.99 285,415 -0.18(-1.19%)
Nov 28, 2022 15.82 16.15 15.00 15.17 339,228 -0.71(-4.47%)
Nov 25, 2022 15.53 15.94 15.44 15.88 117,670 +0.31(+1.99%)
Nov 23, 2022 15.40 16.15 15.22 15.57 481,097 +0.17(+1.10%)
Nov 22, 2022 14.05 15.53 13.78 15.40 484,877 +1.40(+10.00%)
Nov 21, 2022 15.26 15.58 13.40 14.00 707,387 -1.68(-10.71%)
Nov 18, 2022 16.39 16.39 15.39 15.68 259,971 -0.30(-1.88%)
Nov 17, 2022 15.90 16.04 15.55 15.98 171,486 -0.13(-0.81%)
Nov 16, 2022 16.72 17.04 15.92 16.11 318,847 -0.76(-4.51%)
Nov 15, 2022 17.35 17.54 16.50 16.87 307,619 -0.06(-0.35%)
Nov 14, 2022 16.49 17.36 16.18 16.93 404,420 +0.23(+1.38%)
Nov 11, 2022 17.10 17.43 16.50 16.70 520,835 -0.30(-1.76%)
Nov 10, 2022 16.20 17.56 16.20 17.00 738,134 +1.33(+8.49%)
Nov 09, 2022 16.22 16.22 15.57 15.67 276,946 -0.55(-3.39%)
Nov 08, 2022 15.51 16.66 15.46 16.22 578,714 +1.03(+6.78%)
Nov 07, 2022 15.51 16.00 15.17 15.19 274,521 -0.32(-2.06%)
Nov 04, 2022 15.61 15.62 15.10 15.51 303,766 +0.17(+1.11%)
Nov 03, 2022 15.29 16.05 15.01 15.34 203,448 -0.27(-1.73%)
Nov 02, 2022 15.83 16.71 15.44 15.61 525,648 -0.18(-1.14%)
Nov 01, 2022 16.13 16.17 15.56 15.79 394,448 -0.09(-0.57%)
Oct 31, 2022 15.50 16.26 15.35 15.88 583,753 +0.64(+4.20%)
Oct 28, 2022 15.65 15.65 14.80 15.24 353,631 -0.24(-1.55%)
Oct 27, 2022 15.67 16.13 15.06 15.48 575,394 +0.03(+0.19%)
Oct 26, 2022 14.85 15.64 14.85 15.45 989,594 +0.65(+4.43%)
Oct 25, 2022 14.94 15.31 14.75 14.79 258,536 -0.04(-0.24%)
Oct 24, 2022 14.85 15.00 14.16 14.83 158,355 -0.02(-0.13%)
Oct 21, 2022 14.06 14.95 13.82 14.85 301,643 +0.92(+6.60%)
Oct 20, 2022 14.09 14.59 13.82 13.93 172,805 -0.15(-1.07%)
Oct 19, 2022 14.93 15.33 13.83 14.08 393,964 -0.94(-6.26%)
Oct 18, 2022 15.05 15.29 14.71 15.02 214,456 +0.35(+2.39%)
Oct 17, 2022 15.04 15.35 14.36 14.67 274,576 -0.06(-0.41%)
Oct 14, 2022 15.47 15.63 14.67 14.73 333,759 -0.55(-3.60%)
Oct 13, 2022 14.24 15.40 14.24 15.28 432,701 +0.50(+3.38%)
Oct 12, 2022 14.41 15.02 13.55 14.78 268,428 +0.49(+3.43%)
Oct 11, 2022 13.67 14.82 13.11 14.29 298,220 +0.64(+4.69%)
Oct 10, 2022 13.99 14.03 13.26 13.65 218,668 -0.40(-2.85%)
Oct 07, 2022 14.27 14.98 14.00 14.05 279,293 -0.56(-3.83%)
Oct 06, 2022 14.86 15.27 14.52 14.61 282,158 -0.37(-2.47%)
Oct 05, 2022 15.14 15.29 14.62 14.98 653,417 -0.44(-2.85%)
Oct 04, 2022 14.83 15.43 14.63 15.42 336,604 +0.78(+5.33%)
Oct 03, 2022 15.00 15.00 14.40 14.64 195,784 +0.09(+0.62%)
Sep 30, 2022 14.00 15.20 14.00 14.55 270,929 +0.49(+3.49%)
Sep 29, 2022 14.94 14.97 13.93 14.06 259,699 -1.18(-7.74%)
Sep 28, 2022 13.92 15.48 13.92 15.24 412,349 +1.38(+9.96%)
Sep 27, 2022 13.23 13.94 13.05 13.86 340,374 +0.99(+7.69%)
Sep 26, 2022 13.58 13.67 12.76 12.87 216,575 -0.71(-5.23%)
Sep 23, 2022 13.79 13.79 13.19 13.58 259,755 -0.32(-2.30%)
Sep 22, 2022 13.91 14.25 13.50 13.90 262,904 -0.30(-2.11%)
Sep 21, 2022 14.82 15.00 14.10 14.20 263,086 -0.48(-3.27%)
Sep 20, 2022 14.67 14.98 14.35 14.68 197,345 -0.14(-0.94%)
Sep 19, 2022 14.40 14.99 14.01 14.82 301,300 +0.39(+2.70%)
Sep 16, 2022 15.59 15.67 14.13 14.43 545,074 -1.48(-9.30%)
Sep 15, 2022 15.48 16.24 15.41 15.91 298,181 +0.33(+2.12%)
Sep 14, 2022 15.80 15.80 15.25 15.58 285,701 +0.05(+0.32%)
Sep 13, 2022 15.11 15.76 15.11 15.53 346,136 -0.18(-1.15%)
Sep 12, 2022 16.01 16.01 15.31 15.71 187,378 -0.31(-1.94%)
Sep 09, 2022 16.20 16.34 15.89 16.02 234,463 -0.02(-0.12%)
Sep 08, 2022 14.52 16.18 14.52 16.04 360,565 +1.34(+9.12%)
Sep 07, 2022 14.05 14.81 14.01 14.70 336,250 +0.80(+5.76%)
Sep 06, 2022 14.54 14.81 13.83 13.90 266,284 -0.74(-5.05%)
Sep 02, 2022 15.72 15.72 14.51 14.64 228,885 -0.81(-5.24%)
Sep 01, 2022 14.71 15.54 14.18 15.45 251,813 +0.72(+4.89%)
Aug 31, 2022 14.77 14.95 14.41 14.73 246,766 +0.28(+1.94%)
Aug 30, 2022 15.10 15.75 14.22 14.45 275,518 -0.54(-3.60%)
Aug 29, 2022 15.07 15.72 14.84 14.99 260,031 -0.26(-1.70%)
Aug 26, 2022 17.69 17.69 15.15 15.25 402,936 -2.29(-13.06%)
Aug 25, 2022 17.24 17.68 16.89 17.54 453,499 +0.52(+3.06%)
Aug 24, 2022 15.77 17.18 15.60 17.02 279,022 +1.27(+8.06%)
Aug 23, 2022 15.44 15.91 15.23 15.75 290,589 +0.40(+2.61%)
Aug 22, 2022 14.54 15.40 14.36 15.35 248,320 +0.58(+3.93%)
Aug 19, 2022 14.92 15.19 14.70 14.77 215,976 -0.45(-2.96%)
Aug 18, 2022 15.66 15.66 14.77 15.22 371,290 -0.35(-2.25%)
Aug 17, 2022 15.75 16.26 15.49 15.57 346,299 -0.39(-2.44%)
Aug 16, 2022 16.50 16.67 15.76 15.96 389,066 -0.54(-3.27%)
Aug 15, 2022 16.27 16.91 16.10 16.50 589,784 +0.03(+0.18%)
Aug 12, 2022 16.84 17.24 16.37 16.47 566,252 -0.12(-0.72%)
Aug 11, 2022 17.36 18.01 16.48 16.59 832,995 -0.63(-3.66%)
Aug 10, 2022 17.75 18.88 17.03 17.22 1,034,215 +0.52(+3.11%)
Aug 09, 2022 17.00 17.16 16.22 16.70 289,006 -0.62(-3.58%)
Aug 08, 2022 16.84 17.50 16.80 17.32 414,419 +0.71(+4.27%)
Aug 05, 2022 15.62 16.71 15.39 16.61 590,399 +0.62(+3.88%)
Aug 04, 2022 15.48 16.04 15.13 15.99 334,009 +0.61(+3.97%)
Aug 03, 2022 15.16 16.21 15.15 15.38 548,241 +0.38(+2.53%)
Aug 02, 2022 14.15 15.07 14.11 15.00 352,172 +0.70(+4.90%)
Aug 01, 2022 14.25 14.50 13.98 14.30 303,893 -0.09(-0.63%)
Jul 29, 2022 14.43 14.44 13.90 14.39 346,280 -0.18(-1.24%)
Jul 28, 2022 14.71 14.80 13.88 14.57 342,922 -0.08(-0.55%)
Jul 27, 2022 13.61 14.79 13.61 14.65 507,467 +1.30(+9.74%)
Jul 26, 2022 13.25 13.68 12.64 13.35 393,786 +0.04(+0.30%)
Jul 25, 2022 13.34 13.48 12.85 13.31 246,922 +0.13(+0.99%)
Jul 22, 2022 13.34 13.36 12.79 13.18 350,887 -0.17(-1.27%)
Jul 21, 2022 13.37 13.54 13.09 13.35 185,235 -0.05(-0.37%)
Jul 20, 2022 13.34 13.91 12.95 13.40 421,847 +0.32(+2.45%)
Jul 19, 2022 12.67 13.49 12.66 13.08 382,597 +0.52(+4.14%)
Jul 18, 2022 14.27 14.52 12.51 12.56 378,515 -1.27(-9.18%)
Jul 15, 2022 14.28 14.28 13.63 13.83 221,250 -0.08(-0.58%)
Jul 14, 2022 14.42 14.42 13.84 13.91 246,007 -0.61(-4.20%)
Jul 13, 2022 13.32 14.71 13.32 14.52 392,833 +0.73(+5.29%)
Jul 12, 2022 12.88 13.84 12.29 13.79 504,332 +0.89(+6.90%)
Jul 11, 2022 14.71 14.97 12.76 12.90 430,827 -1.97(-13.25%)
Jul 08, 2022 14.47 15.06 14.43 14.87 487,287 +0.22(+1.50%)
Jul 07, 2022 14.12 15.06 14.01 14.65 637,205 +0.58(+4.12%)
Jul 06, 2022 13.96 14.69 13.75 14.07 696,029 +0.19(+1.37%)
Jul 05, 2022 13.06 14.06 12.83 13.88 451,535 +0.54(+4.05%)
Jul 01, 2022 12.96 13.60 12.77 13.34 334,159 +0.14(+1.06%)
Jun 30, 2022 12.78 13.46 12.54 13.20 376,596 +0.01(+0.08%)
Jun 29, 2022 13.27 13.54 12.77 13.19 292,623 -0.21(-1.57%)
Jun 28, 2022 13.57 13.82 13.18 13.40 391,466 -0.20(-1.47%)
Jun 27, 2022 13.62 13.88 13.24 13.60 301,871 -0.14(-1.02%)
Jun 24, 2022 14.36 14.46 13.29 13.74 2,169,784 -0.44(-3.10%)
Jun 23, 2022 13.23 14.23 12.97 14.18 642,480 +1.03(+7.83%)
Jun 22, 2022 12.26 13.60 12.26 13.15 628,641 +0.59(+4.70%)
Jun 21, 2022 12.46 13.26 12.32 12.56 815,409 +0.58(+4.84%)
Jun 17, 2022 10.65 12.60 10.65 11.98 2,711,852 +1.43(+13.55%)
Jun 16, 2022 10.45 10.86 9.910 10.55 818,926 -0.41(-3.74%)
Jun 15, 2022 10.81 11.14 10.45 10.96 718,915 +0.25(+2.33%)
Jun 14, 2022 11.28 11.28 10.37 10.71 624,082 -0.48(-4.29%)
Jun 13, 2022 11.15 11.61 11.02 11.19 768,764 -0.56(-4.77%)
Jun 10, 2022 12.82 13.12 11.62 11.75 565,250 -1.47(-11.12%)
Jun 09, 2022 13.35 13.72 13.11 13.22 474,071 -0.29(-2.15%)
Jun 08, 2022 13.09 14.13 13.09 13.51 425,563 +0.28(+2.12%)
Jun 07, 2022 11.46 13.32 11.46 13.23 723,031 +1.57(+13.46%)
Jun 06, 2022 12.02 12.63 11.28 11.66 749,750 -0.01(-0.09%)
Jun 03, 2022 11.22 12.15 11.11 11.67 704,098 +0.27(+2.37%)
Jun 02, 2022 11.76 11.89 11.10 11.40 545,581 -0.45(-3.80%)
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.