Mutakamela Insurance Company (TADAWUL:8040)
Saudi Arabia · Delayed Price · Currency is SAR 14.66
+0.26 (1.81%)
Aug 13, 2025, 3:10 PM AST
2seventy bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 14.54 | 14.66 | 14.32 | 14.66 | 14.66 | 1.81% | 145,696 |
| Aug 12, 2025 | 14.65 | 14.89 | 14.40 | 14.40 | 14.40 | -1.64% | 206,597 |
| Aug 11, 2025 | 14.67 | 14.93 | 14.24 | 14.64 | 14.64 | 0.97% | 142,306 |
| Aug 10, 2025 | 14.40 | 14.74 | 14.40 | 14.50 | 14.50 | -0.21% | 113,067 |
| Aug 7, 2025 | 14.37 | 14.86 | 14.31 | 14.53 | 14.53 | 1.11% | 167,262 |
| Aug 6, 2025 | 14.59 | 14.62 | 14.33 | 14.37 | 14.37 | -1.44% | 146,726 |
| Aug 5, 2025 | 14.08 | 15.10 | 14.06 | 14.58 | 14.58 | 4.74% | 553,737 |
| Aug 4, 2025 | 14.46 | 14.50 | 13.76 | 13.92 | 13.92 | -0.71% | 215,823 |
| Aug 3, 2025 | 14.12 | 14.46 | 13.92 | 14.02 | 14.02 | -1.34% | 152,580 |
| Jul 31, 2025 | 14.07 | 14.97 | 13.94 | 14.21 | 14.21 | 2.08% | 219,653 |
| Jul 30, 2025 | 14.00 | 14.09 | 13.80 | 13.92 | 13.92 | -0.07% | 68,646 |
| Jul 29, 2025 | 14.44 | 14.44 | 13.87 | 13.93 | 13.93 | -2.66% | 123,714 |
| Jul 28, 2025 | 14.25 | 14.56 | 14.19 | 14.31 | 14.31 | 0.49% | 169,857 |
| Jul 27, 2025 | 14.22 | 14.50 | 14.10 | 14.24 | 14.24 | 0.64% | 130,716 |
| Jul 24, 2025 | 14.50 | 14.60 | 14.09 | 14.15 | 14.15 | -2.08% | 122,417 |
| Jul 23, 2025 | 14.59 | 14.74 | 14.43 | 14.45 | 14.45 | -0.96% | 155,041 |
| Jul 22, 2025 | 15.06 | 15.20 | 14.58 | 14.59 | 14.59 | -4.01% | 263,262 |
| Jul 21, 2025 | 15.42 | 15.56 | 14.95 | 15.20 | 15.20 | -2.19% | 322,403 |
| Jul 20, 2025 | 16.60 | 16.80 | 15.51 | 15.54 | 15.54 | -5.82% | 374,356 |
| Jul 17, 2025 | 16.50 | 17.17 | 16.37 | 16.50 | 16.50 | 1.79% | 1,162,011 |
| Jul 16, 2025 | 15.70 | 16.49 | 15.39 | 16.21 | 16.21 | 3.71% | 468,713 |
| Jul 15, 2025 | 15.55 | 17.00 | 15.36 | 15.63 | 15.63 | 0.51% | 896,741 |
| Jul 14, 2025 | 15.91 | 15.95 | 15.45 | 15.55 | 15.55 | -2.08% | 62,920 |
| Jul 13, 2025 | 15.61 | 15.96 | 15.58 | 15.88 | 15.88 | 1.73% | 69,164 |
| Jul 10, 2025 | 15.59 | 15.80 | 15.53 | 15.61 | 15.61 | 0.13% | 41,468 |
| Jul 9, 2025 | 15.50 | 15.73 | 15.50 | 15.59 | 15.59 | 0.58% | 18,576 |
| Jul 8, 2025 | 15.87 | 15.87 | 15.50 | 15.50 | 15.50 | -2.52% | 41,699 |
| Jul 7, 2025 | 15.90 | 16.00 | 15.82 | 15.90 | 15.90 | - | 35,709 |
| Jul 6, 2025 | 15.91 | 16.11 | 15.80 | 15.90 | 15.90 | -0.62% | 100,413 |
| Jul 3, 2025 | 16.01 | 16.20 | 15.87 | 16.00 | 16.00 | -0.81% | 42,034 |
| Jul 2, 2025 | 16.46 | 16.50 | 15.93 | 16.13 | 16.13 | -1.04% | 91,818 |
| Jul 1, 2025 | 16.17 | 16.50 | 16.17 | 16.30 | 16.30 | -0.31% | 120,821 |
| Jun 30, 2025 | 16.49 | 16.70 | 16.18 | 16.35 | 16.35 | -0.91% | 286,469 |
| Jun 29, 2025 | 16.30 | 16.58 | 15.92 | 16.50 | 16.50 | 4.70% | 147,663 |
| Jun 26, 2025 | 16.10 | 16.26 | 15.50 | 15.76 | 15.76 | 0.38% | 133,507 |
| Jun 25, 2025 | 15.14 | 16.28 | 14.92 | 15.70 | 15.70 | 3.15% | 241,553 |
| Jun 24, 2025 | 14.60 | 15.30 | 14.60 | 15.22 | 15.22 | 6.14% | 73,918 |
| Jun 23, 2025 | 14.00 | 14.40 | 14.00 | 14.34 | 14.34 | 2.14% | 41,585 |
| Jun 22, 2025 | 13.92 | 14.48 | 13.92 | 14.04 | 14.04 | 0.86% | 29,772 |
| Jun 19, 2025 | 14.00 | 14.16 | 13.80 | 13.92 | 13.92 | -1.00% | 33,248 |
| Jun 18, 2025 | 14.20 | 14.40 | 13.96 | 14.06 | 14.06 | -1.68% | 23,168 |
| Jun 17, 2025 | 14.38 | 14.66 | 14.24 | 14.30 | 14.30 | -1.38% | 19,726 |
| Jun 16, 2025 | 14.10 | 14.66 | 14.10 | 14.50 | 14.50 | 2.84% | 25,841 |
| Jun 15, 2025 | 13.62 | 14.56 | 13.62 | 14.10 | 14.10 | -2.76% | 53,294 |
| Jun 12, 2025 | 15.04 | 15.04 | 14.40 | 14.50 | 14.50 | -3.46% | 33,025 |
| Jun 11, 2025 | 14.82 | 15.12 | 14.82 | 15.02 | 15.02 | - | 26,761 |
| May 29, 2025 | 14.50 | 15.60 | 14.50 | 15.02 | 15.02 | 3.59% | 170,518 |
| May 28, 2025 | 14.68 | 14.70 | 14.40 | 14.50 | 14.50 | 1.40% | 44,237 |
| May 27, 2025 | 14.90 | 14.90 | 14.08 | 14.30 | 14.30 | -3.38% | 46,695 |
| May 26, 2025 | 14.86 | 15.18 | 14.50 | 14.80 | 14.80 | -0.40% | 51,864 |