ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

4.640 -0.060 (-1.28%)
Streaming Delayed Price Updated: 10:24 AM EDT, Aug 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 20, 2024 4.720 4.800 4.640 4.700 226,116 -0.03(-0.63%)
Aug 19, 2024 4.720 4.880 4.560 4.730 415,361 -0.04(-0.84%)
Aug 16, 2024 4.600 4.770 4.560 4.770 856,485 +0.18(+3.92%)
Aug 15, 2024 4.530 4.710 4.340 4.590 386,706 +0.24(+5.52%)
Aug 14, 2024 4.380 4.430 4.250 4.350 193,149 -0.03(-0.68%)
Aug 13, 2024 4.260 4.500 4.190 4.380 192,763 +0.16(+3.79%)
Aug 12, 2024 4.200 4.340 4.080 4.220 428,978 +0.04(+0.96%)
Aug 09, 2024 4.550 4.610 4.170 4.180 273,851 -0.38(-8.33%)
Aug 08, 2024 4.360 4.660 4.360 4.560 283,591 +0.21(+4.83%)
Aug 07, 2024 4.470 4.900 4.305 4.350 655,055 +0.33(+8.21%)
Aug 06, 2024 4.060 4.060 3.890 4.020 363,540 -0.03(-0.74%)
Aug 05, 2024 4.070 4.130 3.890 4.050 410,508 -0.05(-1.22%)
Aug 02, 2024 4.020 4.237 4.020 4.100 208,976 -0.18(-4.21%)
Aug 01, 2024 4.710 4.710 4.170 4.280 398,412 -0.44(-9.32%)
Jul 31, 2024 4.920 5.000 4.640 4.720 387,528 -0.20(-4.07%)
Jul 30, 2024 4.850 4.980 4.820 4.920 542,940 +0.11(+2.29%)
Jul 29, 2024 4.700 4.890 4.635 4.810 430,056 +0.02(+0.42%)
Jul 26, 2024 4.690 4.825 4.530 4.790 337,211 +0.22(+4.81%)
Jul 25, 2024 4.400 4.680 4.230 4.570 365,353 +0.19(+4.34%)
Jul 24, 2024 4.530 4.750 4.350 4.380 167,285 -0.20(-4.26%)
Jul 23, 2024 4.500 4.620 4.470 4.575 197,270 +0.03(+0.55%)
Jul 22, 2024 4.550 4.620 4.370 4.550 308,564 +0.08(+1.79%)
Jul 19, 2024 4.590 4.600 4.320 4.470 345,581 -0.05(-1.11%)
Jul 18, 2024 4.780 4.790 4.470 4.520 626,926 -0.25(-5.24%)
Jul 17, 2024 4.860 5.000 4.610 4.770 325,064 -0.14(-2.85%)
Jul 16, 2024 4.830 5.035 4.790 4.910 596,972 +0.14(+2.94%)
Jul 15, 2024 4.450 4.850 4.410 4.770 544,211 +0.33(+7.43%)
Jul 12, 2024 4.180 4.610 4.170 4.440 785,949 +0.29(+6.99%)
Jul 11, 2024 3.950 4.370 3.750 4.150 1,768,302 +0.30(+7.79%)
Jul 10, 2024 3.970 4.100 3.750 3.850 765,133 -0.09(-2.28%)
Jul 09, 2024 3.960 4.000 3.880 3.940 211,647 -0.01(-0.25%)
Jul 08, 2024 4.030 4.130 3.800 3.950 569,312 -0.08(-1.99%)
Jul 05, 2024 3.960 4.050 3.880 4.030 336,357 +0.02(+0.50%)
Jul 03, 2024 3.890 4.090 3.840 4.010 339,540 +0.15(+3.89%)
Jul 02, 2024 4.020 4.160 3.840 3.860 290,283 -0.19(-4.69%)
Jul 01, 2024 3.830 4.140 3.830 4.050 574,193 +0.20(+5.19%)
Jun 28, 2024 3.800 3.850 3.700 3.850 622,287 +0.09(+2.39%)
Jun 27, 2024 3.740 3.980 3.675 3.760 1,249,056 +0.16(+4.44%)
Jun 26, 2024 3.710 3.740 3.540 3.600 760,432 -0.16(-4.26%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.