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 )

4.640 -0.420 (-8.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 5.010 5.070 4.610 4.640 714,023 -0.42(-8.30%)
Apr 17, 2024 4.910 5.200 4.870 5.060 896,008 +0.20(+4.12%)
Apr 16, 2024 4.990 4.990 4.700 4.860 932,484 -0.12(-2.51%)
Apr 15, 2024 4.970 5.120 4.950 4.985 393,377 -0.05(-1.09%)
Apr 12, 2024 5.470 5.495 4.962 5.040 797,617 -0.48(-8.70%)
Apr 11, 2024 5.210 5.520 5.110 5.520 712,991 +0.29(+5.54%)
Apr 10, 2024 5.400 5.500 5.187 5.230 855,461 -0.40(-7.10%)
Apr 09, 2024 5.480 5.810 5.460 5.630 1,351,334 +0.12(+2.18%)
Apr 08, 2024 5.250 5.720 5.050 5.510 1,718,694 +0.59(+11.99%)
Apr 05, 2024 5.410 5.900 4.915 4.920 4,392,049 -0.09(-1.80%)
Apr 04, 2024 5.040 5.120 4.910 5.010 482,867 +0.03(+0.60%)
Apr 03, 2024 4.960 5.160 4.780 4.980 621,792 +0.04(+0.81%)
Apr 02, 2024 5.640 5.700 4.930 4.940 1,082,411 -0.85(-14.68%)
Apr 01, 2024 5.530 5.990 5.390 5.790 1,247,826 +0.44(+8.22%)
Mar 28, 2024 5.380 5.560 5.397 5.350 1,095,317 -0.03(-0.56%)
Mar 27, 2024 4.980 5.400 4.805 5.380 1,097,518 +0.42(+8.47%)
Mar 26, 2024 5.330 5.642 4.900 4.960 1,973,402 +0.06(+1.22%)
Mar 25, 2024 5.100 5.570 4.860 4.900 1,524,347 -0.23(-4.48%)
Mar 22, 2024 4.980 5.260 4.890 5.130 899,127 +0.14(+2.81%)
Mar 21, 2024 4.550 5.030 4.510 4.990 1,611,018 +0.45(+9.91%)
Mar 20, 2024 4.500 4.610 4.290 4.540 913,307 +0.05(+1.11%)
Mar 19, 2024 4.020 4.660 4.000 4.490 2,729,484 +0.30(+7.16%)
Mar 18, 2024 4.410 5.200 3.950 4.190 6,912,708 +0.18(+4.49%)
Mar 15, 2024 4.050 4.390 3.870 4.010 1,071,446 +0.05(+1.26%)
Mar 14, 2024 4.020 4.020 3.850 3.960 542,375 -0.05(-1.25%)
Mar 13, 2024 4.300 4.400 3.880 4.010 1,835,400 -0.72(-15.22%)
Mar 12, 2024 4.580 4.850 4.480 4.730 729,683 +0.15(+3.28%)
Mar 11, 2024 4.720 4.870 4.400 4.580 1,005,206 -0.14(-2.97%)
Mar 08, 2024 5.590 5.850 4.560 4.720 3,764,756 -0.66(-12.27%)
Mar 07, 2024 5.680 5.825 5.360 5.380 803,309 -0.29(-5.11%)
Mar 06, 2024 5.800 5.890 5.410 5.670 974,976 -0.12(-2.07%)
Mar 05, 2024 5.510 5.905 5.290 5.790 1,071,611 +0.37(+6.83%)
Mar 04, 2024 5.690 5.690 5.230 5.420 676,992 -0.22(-3.90%)
Mar 01, 2024 5.420 5.700 5.240 5.640 666,048 +0.44(+8.46%)
Feb 29, 2024 5.520 5.530 5.200 5.200 487,184 -0.24(-4.41%)
Feb 28, 2024 5.900 6.000 5.420 5.440 642,247 -0.52(-8.72%)
Feb 27, 2024 5.500 5.975 5.500 5.960 946,975 +0.46(+8.36%)
Feb 26, 2024 5.340 5.601 5.330 5.500 498,838 +0.11(+2.04%)
Feb 23, 2024 5.120 5.450 5.120 5.390 430,490 +0.14(+2.67%)
Feb 22, 2024 5.580 5.645 4.990 5.250 922,296 -0.33(-5.91%)
Feb 21, 2024 5.760 5.850 5.545 5.580 516,516 -0.26(-4.45%)
Feb 20, 2024 6.010 6.400 5.770 5.840 1,076,393 -0.16(-2.67%)
Feb 16, 2024 5.760 6.130 5.690 6.000 767,504 +0.23(+3.99%)
Feb 15, 2024 5.560 6.035 5.520 5.770 655,456 +0.24(+4.34%)
Feb 14, 2024 5.770 5.840 5.520 5.530 600,800 -0.12(-2.12%)
Feb 13, 2024 5.520 5.800 5.480 5.650 1,021,177 -0.27(-4.56%)
Feb 12, 2024 6.010 6.200 5.870 5.920 700,278 -0.07(-1.17%)
Feb 09, 2024 6.010 6.250 5.830 5.990 739,241 +0.00(+0.00%)
Feb 08, 2024 5.640 6.170 5.600 5.990 1,069,269 +0.40(+7.16%)
Feb 07, 2024 5.540 5.700 5.438 5.590 1,085,659 +0.04(+0.72%)
Feb 06, 2024 5.600 5.910 5.470 5.550 1,023,325 -0.10(-1.77%)
Feb 05, 2024 5.300 5.780 4.860 5.650 1,692,468 +0.40(+7.62%)
Feb 02, 2024 5.130 5.640 4.950 5.250 2,255,318 +0.06(+1.16%)
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.