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

4.720 -0.200 (-4.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

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

Historical Prices