Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

4.800 -0.200 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2023 5.360 5.400 5.180 5.190 831,639 -0.18(-3.35%)
Aug 30, 2023 5.550 5.580 5.280 5.370 1,498,739 -0.13(-2.36%)
Aug 29, 2023 5.400 5.545 5.330 5.500 797,788 +0.08(+1.48%)
Aug 28, 2023 5.510 5.590 5.255 5.420 869,105 -0.08(-1.45%)
Aug 25, 2023 5.470 5.540 5.260 5.500 829,884 +0.03(+0.55%)
Aug 24, 2023 5.390 5.580 5.350 5.470 807,100 +0.06(+1.11%)
Aug 23, 2023 5.650 5.760 5.370 5.410 1,168,437 -0.10(-1.81%)
Aug 22, 2023 5.950 6.000 5.450 5.510 1,140,510 -0.33(-5.65%)
Aug 21, 2023 5.750 5.995 5.370 5.840 1,464,294 +0.28(+5.04%)
Aug 18, 2023 5.530 5.740 5.510 5.560 806,147 -0.06(-1.07%)
Aug 17, 2023 5.930 6.030 5.550 5.620 1,171,596 -0.10(-1.83%)
Aug 16, 2023 6.330 6.370 5.710 5.725 1,188,877 -0.61(-9.56%)
Aug 15, 2023 6.450 6.790 6.210 6.330 2,775,593 +0.30(+4.98%)
Aug 14, 2023 6.440 6.459 5.440 6.030 1,761,077 +0.08(+1.34%)
Aug 11, 2023 5.970 6.280 5.890 5.950 1,163,908 -0.03(-0.50%)
Aug 10, 2023 5.850 5.990 5.750 5.980 1,794,361 +0.16(+2.75%)
Aug 09, 2023 5.780 5.910 5.645 5.820 1,197,831 +0.03(+0.52%)
Aug 08, 2023 6.050 6.090 5.730 5.790 986,476 -0.26(-4.30%)
Aug 07, 2023 6.070 6.070 5.780 6.050 899,222 -0.03(-0.49%)
Aug 04, 2023 6.370 6.465 6.050 6.080 630,207 -0.07(-1.14%)
Aug 03, 2023 6.500 6.500 6.060 6.150 1,996,016 -0.30(-4.65%)
Aug 02, 2023 6.950 7.040 6.402 6.450 1,571,385 -0.49(-7.06%)
Aug 01, 2023 7.590 7.640 6.760 6.940 4,032,438 -0.65(-8.56%)
Jul 31, 2023 7.870 8.080 7.510 7.590 1,283,430 -0.23(-2.94%)
Jul 28, 2023 7.960 8.050 7.460 7.820 2,536,686 -0.37(-4.52%)
Jul 27, 2023 8.950 8.950 8.040 8.190 3,162,600 -1.27(-13.42%)
Jul 26, 2023 9.880 10.02 9.400 9.460 698,430 -0.36(-3.67%)
Jul 25, 2023 9.810 9.900 9.550 9.820 479,071 -0.01(-0.10%)
Jul 24, 2023 10.45 10.58 9.770 9.830 642,610 -0.61(-5.84%)
Jul 21, 2023 10.49 10.82 10.37 10.44 674,945 -0.05(-0.48%)
Jul 20, 2023 10.47 10.77 10.41 10.49 447,871 -0.01(-0.10%)
Jul 19, 2023 10.56 10.89 10.43 10.50 343,163 +0.00(+0.00%)
Jul 18, 2023 10.40 10.80 10.30 10.50 423,764 +0.16(+1.55%)
Jul 17, 2023 10.29 10.70 10.25 10.34 400,522 +0.06(+0.58%)
Jul 14, 2023 10.65 10.65 10.12 10.28 355,979 -0.32(-3.02%)
Jul 13, 2023 11.03 11.10 10.59 10.60 368,529 -0.38(-3.46%)
Jul 12, 2023 10.99 11.29 10.90 10.98 375,215 +0.16(+1.48%)
Jul 11, 2023 11.16 11.16 10.68 10.82 319,479 -0.38(-3.39%)
Jul 10, 2023 10.68 11.21 10.68 11.20 493,927 +0.50(+4.67%)
Jul 07, 2023 10.47 10.91 10.44 10.70 318,575 +0.27(+2.59%)
Jul 06, 2023 10.12 10.48 9.910 10.43 303,976 +0.17(+1.66%)
Jul 05, 2023 10.05 10.38 9.900 10.26 278,524 +0.22(+2.19%)
Jul 03, 2023 10.14 10.27 9.810 10.04 342,904 -0.08(-0.79%)
Jun 30, 2023 10.11 10.28 10.00 10.12 447,310 +0.14(+1.40%)
Jun 29, 2023 9.890 10.09 9.815 9.980 459,902 +0.08(+0.81%)
Jun 28, 2023 9.930 9.930 9.465 9.900 833,976 -0.05(-0.50%)
Jun 27, 2023 9.900 10.17 9.760 9.950 550,786 +0.09(+0.91%)
Jun 26, 2023 9.970 10.06 9.800 9.860 373,934 -0.14(-1.40%)
Jun 23, 2023 10.10 10.21 9.765 10.00 2,576,711 -0.23(-2.25%)
Jun 22, 2023 10.20 10.40 10.01 10.23 484,546 +0.02(+0.20%)
Jun 21, 2023 10.12 10.36 9.840 10.21 858,589 +0.02(+0.20%)
Jun 20, 2023 10.17 10.33 9.880 10.19 866,757 -0.02(-0.20%)
Jun 16, 2023 10.89 10.89 10.10 10.21 1,850,559 -0.53(-4.93%)
Jun 15, 2023 10.72 10.83 10.48 10.74 914,514 -0.01(-0.09%)
Jun 14, 2023 10.99 11.10 10.00 10.75 3,006,508 -1.06(-8.98%)
Jun 13, 2023 12.27 12.45 11.78 11.81 674,865 -0.38(-3.12%)
Jun 12, 2023 12.47 12.67 12.12 12.19 420,034 -0.20(-1.61%)
Jun 09, 2023 12.61 12.69 12.22 12.39 570,531 -0.09(-0.72%)
Jun 08, 2023 12.09 12.56 11.94 12.48 532,864 +0.37(+3.06%)
Jun 07, 2023 11.88 12.20 11.77 12.11 425,018 +0.25(+2.11%)
Jun 06, 2023 11.80 12.10 11.69 11.86 488,440 +0.08(+0.68%)
Jun 05, 2023 12.08 12.45 11.78 11.78 568,996 -0.37(-3.05%)
Jun 02, 2023 12.21 12.35 11.92 12.15 747,189 +0.07(+0.58%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.