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 )

3.960 +0.270 (+7.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 3.720 4.030 3.690 3.960 208,245 +0.27(+7.32%)
Nov 26, 2024 3.720 3.790 3.610 3.690 154,504 -0.06(-1.60%)
Nov 25, 2024 3.680 3.840 3.550 3.750 511,723 +0.14(+3.88%)
Nov 22, 2024 3.160 3.729 3.160 3.610 483,252 +0.45(+14.24%)
Nov 21, 2024 3.110 3.170 3.020 3.160 230,617 +0.05(+1.61%)
Nov 20, 2024 3.220 3.220 3.020 3.110 314,697 -0.11(-3.42%)
Nov 19, 2024 3.410 3.410 3.200 3.220 351,117 -0.14(-4.17%)
Nov 18, 2024 3.530 3.585 3.310 3.360 483,160 -0.16(-4.55%)
Nov 15, 2024 3.960 3.960 3.510 3.520 414,780 -0.40(-10.20%)
Nov 14, 2024 4.130 4.319 3.900 3.920 283,607 -0.21(-5.08%)
Nov 13, 2024 4.390 4.470 4.125 4.130 220,091 -0.15(-3.50%)
Nov 12, 2024 4.580 4.770 4.230 4.280 344,696 -0.32(-6.96%)
Nov 11, 2024 4.730 4.820 4.570 4.600 212,186 -0.13(-2.75%)
Nov 08, 2024 5.020 5.040 4.685 4.730 211,505 -0.28(-5.59%)
Nov 07, 2024 4.980 5.120 4.880 5.010 1,230,469 +0.06(+1.21%)
Nov 06, 2024 4.940 5.040 4.740 4.950 796,979 +0.25(+5.32%)
Nov 05, 2024 4.600 4.800 4.470 4.700 268,183 +0.19(+4.21%)
Nov 04, 2024 4.380 4.600 4.365 4.510 174,250 +0.11(+2.50%)
Nov 01, 2024 4.400 4.570 4.340 4.400 172,342 +0.06(+1.38%)
Oct 31, 2024 4.560 4.610 4.340 4.340 392,097 -0.24(-5.24%)
Oct 30, 2024 4.780 4.800 4.580 4.580 163,804 -0.23(-4.78%)
Oct 29, 2024 4.950 5.017 4.710 4.810 227,314 -0.17(-3.41%)
Oct 28, 2024 4.930 5.050 4.820 4.980 151,493 +0.13(+2.68%)
Oct 25, 2024 5.010 5.040 4.814 4.850 227,776 -0.09(-1.82%)
Oct 24, 2024 5.070 5.110 4.910 4.940 139,963 -0.12(-2.37%)
Oct 23, 2024 5.170 5.215 4.990 5.060 206,989 -0.15(-2.88%)
Oct 22, 2024 4.930 5.300 4.910 5.210 679,729 +0.24(+4.83%)
Oct 21, 2024 4.980 5.020 4.872 4.970 101,258 -0.02(-0.40%)
Oct 18, 2024 5.000 5.030 4.930 4.990 146,306 +0.01(+0.20%)
Oct 17, 2024 4.990 5.000 4.860 4.980 192,516 -0.01(-0.20%)
Oct 16, 2024 5.000 5.030 4.895 4.990 210,160 +0.03(+0.60%)
Oct 15, 2024 4.980 5.010 4.900 4.960 230,027 -0.04(-0.80%)
Oct 14, 2024 5.010 5.100 4.940 5.000 309,498 -0.01(-0.20%)
Oct 11, 2024 4.810 5.030 4.810 5.010 524,194 +0.19(+3.94%)
Oct 10, 2024 4.810 4.850 4.730 4.820 146,309 -0.06(-1.23%)
Oct 09, 2024 4.740 4.900 4.680 4.880 140,362 +0.14(+2.95%)
Oct 08, 2024 4.770 4.780 4.660 4.740 117,780 -0.06(-1.25%)
Oct 07, 2024 4.810 4.830 4.600 4.800 216,500 -0.01(-0.21%)
Oct 04, 2024 4.750 4.920 4.700 4.810 155,062 +0.06(+1.26%)
Oct 03, 2024 4.800 4.820 4.600 4.750 199,732 -0.06(-1.25%)
Oct 02, 2024 4.610 4.830 4.481 4.810 219,405 +0.21(+4.57%)
Oct 01, 2024 4.720 4.795 4.440 4.600 345,010 -0.12(-2.54%)
Sep 30, 2024 4.860 4.930 4.520 4.720 166,384 -0.21(-4.26%)
Sep 27, 2024 4.830 4.940 4.280 4.930 632,807 +0.17(+3.57%)
Sep 26, 2024 4.370 4.880 4.350 4.760 466,648 +0.44(+10.19%)
Sep 25, 2024 4.320 4.510 4.210 4.320 1,030,990 -0.45(-9.43%)
Sep 24, 2024 4.830 5.010 4.601 4.770 376,177 -0.02(-0.42%)
Sep 23, 2024 5.090 5.090 4.770 4.790 281,422 -0.26(-5.15%)
Sep 20, 2024 4.790 5.230 4.790 5.050 868,352 +0.18(+3.70%)
Sep 19, 2024 4.890 4.905 4.770 4.870 172,515 +0.15(+3.18%)
Sep 18, 2024 4.770 4.915 4.650 4.720 220,136 -0.08(-1.67%)
Sep 17, 2024 4.810 4.960 4.770 4.800 305,345 -0.01(-0.21%)
Sep 16, 2024 4.720 4.840 4.620 4.810 190,982 +0.10(+2.12%)
Sep 13, 2024 4.670 4.720 4.610 4.710 181,852 +0.12(+2.61%)
Sep 12, 2024 4.550 4.710 4.490 4.590 649,877 +0.09(+2.00%)
Sep 11, 2024 4.460 4.590 4.350 4.500 149,563 +0.00(+0.00%)
Sep 10, 2024 4.340 4.570 4.225 4.500 143,271 +0.14(+3.21%)
Sep 09, 2024 4.400 4.475 4.285 4.360 142,675 -0.04(-0.91%)
Sep 06, 2024 4.410 4.499 4.280 4.400 138,099 -0.04(-0.90%)
Sep 05, 2024 4.430 4.505 4.330 4.440 100,211 +0.03(+0.68%)
Sep 04, 2024 4.870 4.870 4.320 4.410 313,306 -0.02(-0.45%)
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.