2seventy bio, Inc. - Common Stock (NQ: TSVT )

3.760 -0.100 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 3.860 3.900 3.720 3.760 396,789 -0.10(-2.59%)
Jun 24, 2024 3.720 3.900 3.660 3.860 502,734 +0.14(+3.76%)
Jun 21, 2024 3.810 3.865 3.700 3.720 686,211 -0.04(-1.06%)
Jun 20, 2024 3.850 3.905 3.710 3.760 407,579 -0.13(-3.34%)
Jun 18, 2024 4.060 4.180 3.840 3.890 322,351 -0.19(-4.66%)
Jun 17, 2024 3.950 4.140 3.840 4.080 269,233 +0.13(+3.29%)
Jun 14, 2024 4.040 4.110 3.875 3.950 195,780 -0.14(-3.42%)
Jun 13, 2024 4.200 4.200 4.000 4.090 216,275 -0.11(-2.62%)
Jun 12, 2024 4.100 4.290 3.990 4.200 530,427 +0.27(+6.87%)
Jun 11, 2024 3.880 4.000 3.720 3.930 211,032 +0.00(+0.00%)
Jun 10, 2024 3.860 3.960 3.760 3.930 563,529 +0.02(+0.38%)
Jun 07, 2024 4.030 4.030 3.870 3.915 474,382 -0.21(-5.21%)
Jun 06, 2024 4.050 4.190 3.860 4.130 1,248,951 -0.43(-9.43%)
Jun 05, 2024 4.290 4.640 4.290 4.560 1,334,056 +0.26(+6.05%)
Jun 04, 2024 4.160 4.400 4.100 4.300 392,100 +0.12(+2.87%)
Jun 03, 2024 4.280 4.350 4.120 4.180 1,680,987 -0.05(-1.18%)
May 31, 2024 4.390 4.490 4.170 4.230 339,678 -0.13(-2.98%)
May 30, 2024 4.260 4.528 4.190 4.360 416,809 +0.14(+3.32%)
May 29, 2024 4.220 4.230 4.055 4.220 475,174 -0.05(-1.17%)
May 28, 2024 4.590 4.630 4.240 4.270 295,038 -0.24(-5.32%)
May 24, 2024 4.390 4.520 4.295 4.510 380,787 +0.11(+2.50%)
May 23, 2024 4.600 4.658 4.320 4.400 398,152 -0.15(-3.30%)
May 22, 2024 4.390 4.710 4.390 4.550 330,852 +0.17(+3.88%)
May 21, 2024 4.350 4.510 4.220 4.380 378,501 +0.00(+0.00%)
May 20, 2024 4.770 4.820 4.360 4.380 492,764 -0.42(-8.75%)
May 17, 2024 4.990 5.030 4.700 4.800 240,080 -0.20(-4.00%)
May 16, 2024 4.830 5.020 4.720 5.000 373,860 +0.13(+2.67%)
May 15, 2024 4.840 5.030 4.750 4.870 290,731 +0.14(+2.96%)
May 14, 2024 4.510 4.915 4.500 4.730 506,398 +0.24(+5.35%)
May 13, 2024 4.470 4.598 4.440 4.490 229,944 +0.11(+2.51%)
May 10, 2024 4.470 4.490 4.240 4.380 403,751 -0.05(-1.24%)
May 09, 2024 4.430 4.560 4.325 4.435 478,502 -0.05(-1.00%)
May 08, 2024 4.910 5.070 4.460 4.480 700,466 -0.48(-9.68%)
May 07, 2024 4.990 5.100 4.930 4.960 363,321 +0.01(+0.20%)
May 06, 2024 4.790 4.967 4.750 4.950 453,459 +0.19(+3.99%)
May 03, 2024 4.930 5.130 4.600 4.760 598,347 -0.17(-3.45%)
May 02, 2024 4.670 4.960 4.665 4.930 568,626 +0.33(+7.17%)
May 01, 2024 4.570 4.800 4.540 4.600 761,440 +0.04(+0.88%)
Apr 30, 2024 4.510 4.615 4.430 4.560 529,272 -0.03(-0.65%)
Apr 29, 2024 4.190 4.660 4.190 4.590 668,200 +0.33(+7.87%)
Apr 26, 2024 4.250 4.379 4.135 4.255 311,544 -0.04(-0.82%)
Apr 25, 2024 4.000 4.350 3.440 4.290 3,725,779 +0.02(+0.47%)
Apr 24, 2024 4.630 4.739 4.210 4.270 470,194 -0.36(-7.78%)
Apr 23, 2024 4.650 4.860 4.595 4.630 292,107 -0.02(-0.43%)
Apr 22, 2024 4.550 4.720 4.345 4.650 406,367 +0.13(+2.88%)
Apr 19, 2024 4.610 4.760 4.455 4.520 608,644 -0.12(-2.59%)
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%)
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.