2seventy bio, Inc. (TSVT)
NASDAQ: TSVT · Real-Time Price · USD
4.985
+0.005 (0.10%)
Apr 28, 2025, 4:00 PM EDT - Market closed
2seventy bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 4.98 | 4.99 | 4.98 | 4.99 | 4.99 | 0.20% | 287,064 |
| Apr 25, 2025 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | -0.20% | 261,191 |
| Apr 24, 2025 | 4.98 | 4.99 | 4.98 | 4.99 | 4.99 | - | 541,915 |
| Apr 23, 2025 | 4.98 | 4.99 | 4.97 | 4.99 | 4.99 | - | 1,116,741 |
| Apr 22, 2025 | 4.98 | 4.99 | 4.98 | 4.99 | 4.99 | - | 520,606 |
| Apr 21, 2025 | 4.97 | 4.99 | 4.97 | 4.99 | 4.99 | 0.20% | 939,215 |
| Apr 17, 2025 | 4.97 | 4.99 | 4.97 | 4.98 | 4.98 | 0.20% | 444,665 |
| Apr 16, 2025 | 4.97 | 4.98 | 4.96 | 4.97 | 4.97 | - | 359,385 |
| Apr 15, 2025 | 4.96 | 4.99 | 4.96 | 4.97 | 4.97 | 0.20% | 544,019 |
| Apr 14, 2025 | 4.97 | 4.97 | 4.96 | 4.96 | 4.96 | - | 615,676 |
| Apr 11, 2025 | 4.96 | 4.97 | 4.94 | 4.96 | 4.96 | - | 752,754 |
| Apr 10, 2025 | 4.93 | 4.96 | 4.93 | 4.96 | 4.96 | 0.40% | 881,361 |
| Apr 9, 2025 | 4.89 | 4.95 | 4.89 | 4.94 | 4.94 | 1.02% | 1,654,337 |
| Apr 8, 2025 | 4.96 | 4.97 | 4.88 | 4.89 | 4.89 | -1.21% | 5,665,301 |
| Apr 7, 2025 | 4.93 | 4.96 | 4.92 | 4.95 | 4.95 | - | 2,414,256 |
| Apr 4, 2025 | 4.96 | 4.96 | 4.93 | 4.95 | 4.95 | -0.40% | 1,313,168 |
| Apr 3, 2025 | 4.95 | 4.97 | 4.95 | 4.97 | 4.97 | 0.20% | 1,209,030 |
| Apr 2, 2025 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | 0.20% | 454,092 |
| Apr 1, 2025 | 4.95 | 4.96 | 4.94 | 4.95 | 4.95 | 0.20% | 827,452 |
| Mar 31, 2025 | 4.95 | 4.96 | 4.94 | 4.94 | 4.94 | -0.20% | 1,182,256 |
| Mar 28, 2025 | 4.95 | 4.96 | 4.95 | 4.95 | 4.95 | - | 454,240 |
| Mar 27, 2025 | 4.95 | 4.96 | 4.95 | 4.95 | 4.95 | -0.20% | 845,359 |
| Mar 26, 2025 | 4.95 | 4.97 | 4.95 | 4.96 | 4.96 | 0.20% | 1,090,071 |
| Mar 25, 2025 | 4.95 | 4.96 | 4.95 | 4.95 | 4.95 | -0.20% | 512,525 |
| Mar 24, 2025 | 4.96 | 4.96 | 4.95 | 4.96 | 4.96 | 0.20% | 1,062,311 |
| Mar 21, 2025 | 4.95 | 4.96 | 4.95 | 4.95 | 4.95 | - | 665,247 |
| Mar 20, 2025 | 4.95 | 4.96 | 4.95 | 4.95 | 4.95 | -0.20% | 516,051 |
| Mar 19, 2025 | 4.96 | 4.96 | 4.95 | 4.96 | 4.96 | - | 468,446 |
| Mar 18, 2025 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | 0.20% | 738,737 |
| Mar 17, 2025 | 4.95 | 4.97 | 4.94 | 4.95 | 4.95 | - | 1,706,623 |
| Mar 14, 2025 | 4.96 | 4.96 | 4.94 | 4.95 | 4.95 | - | 2,037,344 |
| Mar 13, 2025 | 4.94 | 4.96 | 4.94 | 4.95 | 4.95 | - | 2,712,322 |
| Mar 12, 2025 | 4.94 | 4.95 | 4.94 | 4.95 | 4.95 | - | 4,747,394 |
| Mar 11, 2025 | 4.92 | 4.95 | 4.92 | 4.95 | 4.95 | 76.79% | 31,463,215 |
| Mar 10, 2025 | 2.61 | 2.88 | 2.55 | 2.80 | 2.80 | 5.26% | 583,456 |
| Mar 7, 2025 | 2.87 | 2.87 | 2.65 | 2.66 | 2.66 | -6.99% | 157,526 |
| Mar 6, 2025 | 2.79 | 2.87 | 2.69 | 2.86 | 2.86 | 2.51% | 193,988 |
| Mar 5, 2025 | 2.70 | 2.87 | 2.68 | 2.79 | 2.79 | 7.31% | 372,488 |
| Mar 4, 2025 | 2.43 | 2.65 | 2.35 | 2.60 | 2.60 | 4.84% | 345,570 |
| Mar 3, 2025 | 2.57 | 2.67 | 2.46 | 2.48 | 2.48 | -6.06% | 221,192 |
| Feb 28, 2025 | 2.50 | 2.64 | 2.40 | 2.64 | 2.64 | 5.60% | 308,101 |
| Feb 27, 2025 | 2.54 | 2.64 | 2.48 | 2.50 | 2.50 | -3.47% | 285,698 |
| Feb 26, 2025 | 2.68 | 2.69 | 2.55 | 2.59 | 2.59 | -1.15% | 225,910 |
| Feb 25, 2025 | 2.62 | 2.68 | 2.54 | 2.62 | 2.62 | -0.38% | 214,610 |
| Feb 24, 2025 | 2.62 | 2.78 | 2.49 | 2.63 | 2.63 | 0.77% | 272,557 |
| Feb 21, 2025 | 2.66 | 2.73 | 2.50 | 2.61 | 2.61 | -2.61% | 308,575 |
| Feb 20, 2025 | 2.62 | 2.82 | 2.60 | 2.68 | 2.68 | 4.28% | 457,704 |
| Feb 19, 2025 | 2.57 | 2.60 | 2.39 | 2.57 | 2.57 | 7.53% | 450,076 |
| Feb 18, 2025 | 2.54 | 2.63 | 2.38 | 2.39 | 2.39 | -5.91% | 219,794 |
| Feb 14, 2025 | 2.57 | 2.67 | 2.53 | 2.54 | 2.54 | -0.39% | 153,750 |