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 (%)
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%)
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.