2seventy bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	12.83	12.93	12.66	12.68	12.68	-1.86%	21,645,746
Aug 7, 2025	13.09	13.12	12.87	12.92	12.92	-1.30%	29,111,900
Aug 6, 2025	12.86	13.19	12.79	13.09	13.09	1.16%	49,637,298
Aug 5, 2025	12.60	13.15	12.56	12.94	12.94	3.03%	42,732,368
Aug 4, 2025	12.30	12.56	12.17	12.56	12.56	1.37%	19,282,131
Aug 1, 2025	12.51	12.60	12.38	12.39	12.39	-1.27%	19,602,297
Jul 31, 2025	12.48	12.75	12.42	12.55	12.55	0.56%	21,912,226
Jul 30, 2025	12.60	12.70	12.41	12.48	12.48	-1.34%	20,540,000
Jul 29, 2025	12.85	12.85	12.57	12.65	12.65	-1.86%	29,942,289
Jul 28, 2025	12.93	13.08	12.85	12.89	12.89	-0.39%	20,102,922
Jul 25, 2025	12.89	12.97	12.75	12.94	12.94	0.47%	20,387,524
Jul 24, 2025	12.72	12.94	12.66	12.88	12.88	1.26%	20,816,750
Jul 23, 2025	12.81	12.83	12.65	12.72	12.72	-1.40%	26,326,789
Jul 22, 2025	13.15	13.23	12.83	12.90	12.90	-1.53%	32,186,461
Jul 21, 2025	13.09	13.21	12.98	13.10	13.10	0.69%	30,880,579
Jul 18, 2025	13.10	13.11	12.89	13.01	13.01	-0.69%	30,452,116
Jul 17, 2025	13.23	13.27	13.03	13.10	13.10	-0.91%	38,634,150
Jul 16, 2025	13.32	13.45	13.10	13.22	13.22	-0.45%	46,779,200
Jul 15, 2025	13.00	13.32	12.90	13.28	13.28	3.75%	59,295,052
Jul 14, 2025	12.72	13.05	12.68	12.80	12.80	-0.62%	38,488,500
Jul 11, 2025	12.80	12.99	12.26	12.88	12.88	-0.92%	49,539,266
Jul 10, 2025	14.02	14.02	12.84	13.00	13.00	1.96%	71,526,654
Jul 9, 2025	12.75	12.75	12.75	12.75	12.75	-	-
Jul 8, 2025	12.75	12.75	12.75	12.75	12.75	-	-
Jul 7, 2025	12.77	12.85	12.58	12.75	12.75	-0.16%	13,361,016
Jul 4, 2025	12.90	12.92	12.70	12.77	12.77	-1.24%	13,483,658
Jul 3, 2025	12.86	13.02	12.80	12.93	12.93	0.08%	12,534,173
Jul 2, 2025	13.18	13.18	12.84	12.92	12.92	-1.90%	19,076,400
Jul 1, 2025	13.40	13.44	13.08	13.17	13.17	-1.64%	20,540,000
Jun 30, 2025	13.30	13.42	13.23	13.39	13.39	0.37%	15,612,300
Jun 27, 2025	13.39	13.42	13.21	13.34	13.34	0.30%	15,643,800
Jun 26, 2025	13.50	13.71	13.28	13.30	13.30	-1.92%	24,824,508
Jun 25, 2025	13.43	13.73	13.43	13.56	13.56	0.97%	23,512,200
Jun 24, 2025	13.16	13.60	13.16	13.43	13.43	3.55%	26,824,100
Jun 23, 2025	12.67	13.09	12.58	12.97	12.97	0.62%	14,889,500
Jun 20, 2025	13.16	13.33	12.89	12.89	12.89	-2.50%	18,350,986
Jun 19, 2025	13.54	13.78	13.16	13.22	13.22	-3.01%	22,398,203
Jun 18, 2025	13.81	13.83	13.41	13.63	13.63	-1.87%	29,244,600
Jun 17, 2025	13.75	14.09	13.62	13.89	13.89	1.09%	33,149,138
Jun 16, 2025	12.92	13.80	12.88	13.74	13.74	4.73%	36,449,286
Jun 13, 2025	13.48	13.62	13.07	13.12	13.12	-3.67%	26,368,951
Jun 12, 2025	13.55	13.74	13.43	13.62	13.62	0.22%	19,105,130
Jun 11, 2025	13.46	13.80	13.41	13.59	13.59	0.97%	33,582,344
Jun 10, 2025	13.50	13.56	13.23	13.46	13.46	0.22%	29,147,544
Jun 9, 2025	13.40	13.64	13.36	13.43	13.43	0.52%	20,477,503
Jun 6, 2025	13.75	13.79	13.35	13.36	13.36	-3.33%	28,925,200
Jun 5, 2025	13.47	13.96	13.24	13.82	13.82	2.07%	36,444,400
Jun 4, 2025	13.43	13.78	13.36	13.54	13.54	0.82%	23,856,500
Jun 3, 2025	13.56	13.57	13.30	13.43	13.43	-2.26%	23,827,000
May 30, 2025	14.41	14.41	13.45	13.74	13.74	-5.24%	41,815,918