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 (%)
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%)
Feb 01, 2024 5.300 5.385 4.780 5.190 2,503,001 +0.05(+0.97%)
Jan 31, 2024 4.010 6.200 4.010 5.140 13,765,895 +1.13(+28.18%)
Jan 30, 2024 3.880 4.370 3.450 4.010 4,398,286 +0.52(+14.90%)
Jan 29, 2024 3.280 3.495 3.130 3.490 448,476 +0.27(+8.39%)
Jan 26, 2024 3.330 3.410 2.895 3.220 1,260,295 -0.07(-2.13%)
Jan 25, 2024 3.130 3.340 3.120 3.290 1,097,336 +0.20(+6.47%)
Jan 24, 2024 3.080 3.155 3.020 3.090 1,082,066 -0.01(-0.32%)
Jan 23, 2024 3.240 3.300 3.090 3.100 715,261 -0.05(-1.59%)
Jan 22, 2024 3.090 3.235 3.070 3.150 727,178 +0.06(+1.94%)
Jan 19, 2024 3.250 3.250 3.050 3.090 721,769 -0.12(-3.74%)
Jan 18, 2024 3.430 3.430 3.140 3.210 675,076 -0.19(-5.59%)
Jan 17, 2024 3.420 3.490 3.310 3.400 656,938 -0.10(-2.86%)
Jan 16, 2024 3.660 3.720 3.370 3.500 1,068,964 -0.24(-6.42%)
Jan 12, 2024 3.890 4.130 3.700 3.740 414,895 -0.10(-2.60%)
Jan 11, 2024 3.970 4.015 3.730 3.840 419,525 -0.21(-5.07%)
Jan 10, 2024 4.160 4.360 3.880 4.045 618,119 -0.12(-2.76%)
Jan 09, 2024 3.960 4.205 3.810 4.160 898,462 +0.19(+4.79%)
Jan 08, 2024 3.740 4.040 3.410 3.970 884,445 +0.18(+4.75%)
Jan 05, 2024 3.620 3.980 3.530 3.790 2,134,321 +0.14(+3.84%)
Jan 04, 2024 3.860 3.940 3.630 3.650 1,588,485 -0.19(-4.95%)
Jan 03, 2024 4.100 4.160 3.820 3.840 1,704,173 -0.26(-6.34%)
Jan 02, 2024 4.230 4.490 4.085 4.100 2,973,633 -0.17(-3.98%)
Dec 29, 2023 4.300 4.555 4.170 4.270 1,159,661 -0.31(-6.77%)
Dec 28, 2023 4.320 4.690 4.320 4.580 1,710,129 +0.16(+3.62%)
Dec 27, 2023 4.000 4.430 4.000 4.420 1,382,990 +0.45(+11.34%)
Dec 26, 2023 3.820 4.007 3.660 3.970 964,728 +0.03(+0.76%)
Dec 22, 2023 3.880 3.975 3.700 3.940 1,259,234 +0.09(+2.34%)
Dec 21, 2023 3.460 3.925 3.430 3.850 1,185,611 +0.47(+13.91%)
Dec 20, 2023 3.630 3.650 3.375 3.380 1,449,662 -0.23(-6.37%)
Dec 19, 2023 3.490 3.780 3.455 3.610 1,794,299 +0.15(+4.34%)
Dec 18, 2023 3.730 3.730 3.260 3.460 1,790,449 -0.28(-7.49%)
Dec 15, 2023 3.620 3.780 3.473 3.740 2,815,739 +0.18(+5.06%)
Dec 14, 2023 3.350 3.630 3.275 3.560 1,811,253 +0.26(+7.88%)
Dec 13, 2023 3.200 3.320 2.980 3.300 1,854,841 +0.05(+1.54%)
Dec 12, 2023 3.100 3.390 2.865 3.250 3,669,487 +0.02(+0.62%)
Dec 11, 2023 3.010 3.240 2.780 3.230 5,311,617 +0.13(+4.19%)
Dec 08, 2023 2.650 3.115 2.600 3.100 6,423,280 +0.45(+16.98%)
Dec 07, 2023 2.360 2.695 2.290 2.650 2,113,462 +0.30(+12.77%)
Dec 06, 2023 2.160 2.460 2.150 2.350 1,862,898 +0.20(+9.30%)
Dec 05, 2023 2.050 2.205 2.023 2.150 1,312,641 +0.09(+4.37%)
Dec 04, 2023 1.940 2.210 1.920 2.060 1,681,730 +0.12(+6.19%)
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.