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 )

3.140 +0.220 (+7.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 2.870 3.190 2.870 3.140 900,112 +0.23(+7.90%)
Dec 19, 2024 3.010 3.107 2.780 2.910 359,890 -0.06(-2.02%)
Dec 18, 2024 3.230 3.230 2.850 2.970 472,641 -0.24(-7.48%)
Dec 17, 2024 3.250 3.277 3.150 3.210 220,012 -0.05(-1.53%)
Dec 16, 2024 3.280 3.350 3.240 3.260 187,544 -0.01(-0.31%)
Dec 13, 2024 3.310 3.370 3.170 3.270 295,752 -0.07(-2.10%)
Dec 12, 2024 3.660 3.715 3.270 3.340 351,894 -0.39(-10.46%)
Dec 11, 2024 3.920 3.950 3.660 3.730 258,211 -0.22(-5.57%)
Dec 10, 2024 3.850 4.070 3.850 3.950 265,390 +0.02(+0.51%)
Dec 09, 2024 3.560 3.940 3.520 3.930 302,753 +0.40(+11.33%)
Dec 06, 2024 3.490 3.660 3.480 3.530 142,118 +0.12(+3.52%)
Dec 05, 2024 3.650 3.660 3.390 3.410 139,783 -0.24(-6.58%)
Dec 04, 2024 3.730 3.730 3.570 3.650 261,858 -0.13(-3.44%)
Dec 03, 2024 3.960 3.970 3.770 3.780 131,024 -0.20(-5.03%)
Dec 02, 2024 4.000 4.140 3.960 3.980 169,159 -0.01(-0.25%)
Nov 29, 2024 3.970 4.110 3.970 3.990 92,979 +0.03(+0.76%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.