Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.750 +0.190 (+4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 4.580 4.820 4.540 4.750 266,009 +0.19(+4.17%)
Aug 22, 2024 4.720 4.840 4.550 4.560 127,513 -0.16(-3.39%)
Aug 21, 2024 4.750 4.843 4.570 4.720 248,328 +0.02(+0.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.