Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

4.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 29, 2023 4.300 4.555 4.170 4.270 1,159,661 -0.31(-6.77%)
Dec 28, 2023 4.320 4.690 4.320 4.580 1,710,129 +0.16(+3.62%)
Dec 27, 2023 4.000 4.430 4.000 4.420 1,382,990 +0.45(+11.34%)
Dec 26, 2023 3.820 4.007 3.660 3.970 964,728 +0.03(+0.76%)
Dec 22, 2023 3.880 3.975 3.700 3.940 1,259,234 +0.09(+2.34%)
Dec 21, 2023 3.460 3.925 3.430 3.850 1,185,611 +0.47(+13.91%)
Dec 20, 2023 3.630 3.650 3.375 3.380 1,449,662 -0.23(-6.37%)
Dec 19, 2023 3.490 3.780 3.455 3.610 1,794,299 +0.15(+4.34%)
Dec 18, 2023 3.730 3.730 3.260 3.460 1,790,449 -0.28(-7.49%)
Dec 15, 2023 3.620 3.780 3.473 3.740 2,815,739 +0.18(+5.06%)
Dec 14, 2023 3.350 3.630 3.275 3.560 1,811,253 +0.26(+7.88%)
Dec 13, 2023 3.200 3.320 2.980 3.300 1,854,841 +0.05(+1.54%)
Dec 12, 2023 3.100 3.390 2.865 3.250 3,669,487 +0.02(+0.62%)
Dec 11, 2023 3.010 3.240 2.780 3.230 5,311,617 +0.13(+4.19%)
Dec 08, 2023 2.650 3.115 2.600 3.100 6,423,280 +0.45(+16.98%)
Dec 07, 2023 2.360 2.695 2.290 2.650 2,113,462 +0.30(+12.77%)
Dec 06, 2023 2.160 2.460 2.150 2.350 1,862,898 +0.20(+9.30%)
Dec 05, 2023 2.050 2.205 2.023 2.150 1,312,641 +0.09(+4.37%)
Dec 04, 2023 1.940 2.210 1.920 2.060 1,681,730 +0.12(+6.19%)
Dec 01, 2023 1.830 1.950 1.675 1.940 775,214 +0.11(+6.01%)
Nov 30, 2023 1.950 2.016 1.820 1.830 1,540,494 -0.09(-4.69%)
Nov 29, 2023 1.950 2.085 1.890 1.920 824,223 +0.04(+2.13%)
Nov 28, 2023 1.900 1.920 1.750 1.880 1,235,683 +0.06(+3.30%)
Nov 27, 2023 1.780 1.890 1.730 1.820 5,598,063 +0.05(+2.82%)
Nov 24, 2023 1.690 1.895 1.680 1.770 923,203 +0.03(+1.72%)
Nov 22, 2023 1.620 1.740 1.535 1.740 3,247,901 +0.17(+10.83%)
Nov 21, 2023 1.750 1.750 1.550 1.570 1,784,868 -0.17(-9.77%)
Nov 20, 2023 1.880 1.900 1.650 1.740 8,180,156 -0.39(-18.31%)
Nov 17, 2023 2.210 2.310 2.045 2.130 1,249,503 +0.01(+0.71%)
Nov 16, 2023 2.380 2.380 2.070 2.115 1,870,821 -0.21(-9.23%)
Nov 15, 2023 2.280 2.500 2.260 2.330 1,147,550 +0.05(+2.19%)
Nov 14, 2023 2.150 2.650 1.889 2.280 1,898,545 +0.02(+0.88%)
Nov 13, 2023 2.180 2.270 2.010 2.260 885,091 +0.08(+3.67%)
Nov 10, 2023 2.320 2.320 2.160 2.180 1,044,173 -0.08(-3.54%)
Nov 09, 2023 2.300 2.375 2.195 2.260 662,521 -0.13(-5.44%)
Nov 08, 2023 2.450 2.600 2.355 2.390 539,804 -0.15(-5.91%)
Nov 07, 2023 2.540 2.640 2.220 2.540 1,419,521 +0.07(+2.83%)
Nov 06, 2023 2.500 2.695 2.470 2.470 2,092,560 -0.03(-1.20%)
Nov 03, 2023 2.420 2.745 2.360 2.500 1,912,372 +0.18(+7.76%)
Nov 02, 2023 2.350 2.460 2.280 2.320 1,126,394 -0.01(-0.43%)
Nov 01, 2023 2.430 2.490 2.300 2.330 776,751 -0.11(-4.51%)
Oct 31, 2023 2.280 2.500 2.200 2.440 1,331,593 +0.18(+7.96%)
Oct 30, 2023 2.110 2.325 1.855 2.260 3,846,483 +0.11(+5.12%)
Oct 27, 2023 2.460 2.530 2.050 2.150 5,334,532 -0.40(-15.69%)
Oct 26, 2023 3.140 3.290 2.475 2.550 4,368,149 -0.99(-27.97%)
Oct 25, 2023 3.560 3.720 3.505 3.540 1,155,163 -0.19(-5.09%)
Oct 24, 2023 3.750 3.885 3.670 3.730 895,315 -0.01(-0.27%)
Oct 23, 2023 3.750 3.780 3.580 3.740 1,044,465 -0.02(-0.53%)
Oct 20, 2023 3.810 4.025 3.675 3.760 1,331,989 -0.06(-1.57%)
Oct 19, 2023 3.980 4.030 3.810 3.820 1,016,292 -0.18(-4.50%)
Oct 18, 2023 4.090 4.290 3.925 4.000 6,276,041 -0.11(-2.68%)
Oct 17, 2023 4.240 4.480 4.020 4.110 3,107,040 -0.18(-4.20%)
Oct 16, 2023 4.430 4.510 4.190 4.290 502,583 -0.13(-2.94%)
Oct 13, 2023 4.280 4.450 4.230 4.420 685,222 +0.14(+3.27%)
Oct 12, 2023 4.600 4.625 4.245 4.280 2,474,710 -0.16(-3.60%)
Oct 11, 2023 4.460 4.610 4.280 4.440 2,067,538 -0.05(-1.11%)
Oct 10, 2023 4.170 4.525 4.140 4.490 937,473 +0.29(+6.90%)
Oct 09, 2023 3.980 4.210 3.910 4.200 736,217 +0.20(+5.00%)
Oct 06, 2023 4.140 4.140 3.830 4.000 1,216,450 -0.15(-3.61%)
Oct 05, 2023 4.030 4.180 3.920 4.150 643,178 +0.09(+2.22%)
Oct 04, 2023 4.060 4.430 3.950 4.060 1,397,686 +0.00(+0.00%)
Oct 03, 2023 3.910 4.095 3.720 4.060 1,091,103 +0.09(+2.27%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.