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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

4.640 -0.420 (-8.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2024	5.530	5.990	5.390	5.790	1,247,826	+0.44(+8.22%)
Mar 28, 2024	5.380	5.560	5.397	5.350	1,095,317	-0.03(-0.56%)
Mar 27, 2024	4.980	5.400	4.805	5.380	1,097,518	+0.42(+8.47%)
Mar 26, 2024	5.330	5.642	4.900	4.960	1,973,402	+0.06(+1.22%)
Mar 25, 2024	5.100	5.570	4.860	4.900	1,524,347	-0.23(-4.48%)
Mar 22, 2024	4.980	5.260	4.890	5.130	899,127	+0.14(+2.81%)
Mar 21, 2024	4.550	5.030	4.510	4.990	1,611,018	+0.45(+9.91%)
Mar 20, 2024	4.500	4.610	4.290	4.540	913,307	+0.05(+1.11%)
Mar 19, 2024	4.020	4.660	4.000	4.490	2,729,484	+0.30(+7.16%)
Mar 18, 2024	4.410	5.200	3.950	4.190	6,912,708	+0.18(+4.49%)
Mar 15, 2024	4.050	4.390	3.870	4.010	1,071,446	+0.05(+1.26%)
Mar 14, 2024	4.020	4.020	3.850	3.960	542,375	-0.05(-1.25%)
Mar 13, 2024	4.300	4.400	3.880	4.010	1,835,400	-0.72(-15.22%)
Mar 12, 2024	4.580	4.850	4.480	4.730	729,683	+0.15(+3.28%)
Mar 11, 2024	4.720	4.870	4.400	4.580	1,005,206	-0.14(-2.97%)
Mar 08, 2024	5.590	5.850	4.560	4.720	3,764,756	-0.66(-12.27%)
Mar 07, 2024	5.680	5.825	5.360	5.380	803,309	-0.29(-5.11%)
Mar 06, 2024	5.800	5.890	5.410	5.670	974,976	-0.12(-2.07%)
Mar 05, 2024	5.510	5.905	5.290	5.790	1,071,611	+0.37(+6.83%)
Mar 04, 2024	5.690	5.690	5.230	5.420	676,992	-0.22(-3.90%)
Mar 01, 2024	5.420	5.700	5.240	5.640	666,048	+0.44(+8.46%)
Feb 29, 2024	5.520	5.530	5.200	5.200	487,184	-0.24(-4.41%)
Feb 28, 2024	5.900	6.000	5.420	5.440	642,247	-0.52(-8.72%)
Feb 27, 2024	5.500	5.975	5.500	5.960	946,975	+0.46(+8.36%)
Feb 26, 2024	5.340	5.601	5.330	5.500	498,838	+0.11(+2.04%)
Feb 23, 2024	5.120	5.450	5.120	5.390	430,490	+0.14(+2.67%)
Feb 22, 2024	5.580	5.645	4.990	5.250	922,296	-0.33(-5.91%)
Feb 21, 2024	5.760	5.850	5.545	5.580	516,516	-0.26(-4.45%)
Feb 20, 2024	6.010	6.400	5.770	5.840	1,076,393	-0.16(-2.67%)
Feb 16, 2024	5.760	6.130	5.690	6.000	767,504	+0.23(+3.99%)
Feb 15, 2024	5.560	6.035	5.520	5.770	655,456	+0.24(+4.34%)
Feb 14, 2024	5.770	5.840	5.520	5.530	600,800	-0.12(-2.12%)
Feb 13, 2024	5.520	5.800	5.480	5.650	1,021,177	-0.27(-4.56%)
Feb 12, 2024	6.010	6.200	5.870	5.920	700,278	-0.07(-1.17%)
Feb 09, 2024	6.010	6.250	5.830	5.990	739,241	+0.00(+0.00%)
Feb 08, 2024	5.640	6.170	5.600	5.990	1,069,269	+0.40(+7.16%)
Feb 07, 2024	5.540	5.700	5.438	5.590	1,085,659	+0.04(+0.72%)
Feb 06, 2024	5.600	5.910	5.470	5.550	1,023,325	-0.10(-1.77%)
Feb 05, 2024	5.300	5.780	4.860	5.650	1,692,468	+0.40(+7.62%)
Feb 02, 2024	5.130	5.640	4.950	5.250	2,255,318	+0.06(+1.16%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices