2seventy bio, Inc. (TSVT)
NASDAQ: TSVT · Real-Time Price · USD
4.850
-0.090 (-1.82%)
Oct 25, 2024, 4:00 PM EDT - Market closed
2seventy bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 5.07 | 5.11 | 4.91 | 4.94 | 4.94 | -2.37% | 139,963 |
| Oct 23, 2024 | 5.17 | 5.22 | 4.99 | 5.06 | 5.06 | -2.88% | 206,989 |
| Oct 22, 2024 | 4.93 | 5.30 | 4.91 | 5.21 | 5.21 | 4.83% | 679,729 |
| Oct 21, 2024 | 4.98 | 5.02 | 4.87 | 4.97 | 4.97 | -0.40% | 101,258 |
| Oct 18, 2024 | 5.00 | 5.03 | 4.93 | 4.99 | 4.99 | 0.20% | 146,306 |
| Oct 17, 2024 | 4.99 | 5.00 | 4.86 | 4.98 | 4.98 | -0.20% | 192,516 |
| Oct 16, 2024 | 5.00 | 5.03 | 4.90 | 4.99 | 4.99 | 0.60% | 210,160 |
| Oct 15, 2024 | 4.98 | 5.01 | 4.90 | 4.96 | 4.96 | -0.80% | 230,027 |
| Oct 14, 2024 | 5.01 | 5.10 | 4.94 | 5.00 | 5.00 | -0.20% | 309,498 |
| Oct 11, 2024 | 4.81 | 5.03 | 4.81 | 5.01 | 5.01 | 3.94% | 524,194 |
| Oct 10, 2024 | 4.81 | 4.85 | 4.73 | 4.82 | 4.82 | -1.23% | 146,309 |
| Oct 9, 2024 | 4.74 | 4.90 | 4.68 | 4.88 | 4.88 | 2.95% | 140,362 |
| Oct 8, 2024 | 4.77 | 4.78 | 4.66 | 4.74 | 4.74 | -1.25% | 117,780 |
| Oct 7, 2024 | 4.81 | 4.83 | 4.60 | 4.80 | 4.80 | -0.21% | 216,500 |
| Oct 4, 2024 | 4.75 | 4.92 | 4.70 | 4.81 | 4.81 | 1.26% | 155,062 |
| Oct 3, 2024 | 4.80 | 4.82 | 4.60 | 4.75 | 4.75 | -1.25% | 199,732 |
| Oct 2, 2024 | 4.61 | 4.83 | 4.48 | 4.81 | 4.81 | 4.57% | 219,405 |
| Oct 1, 2024 | 4.72 | 4.80 | 4.44 | 4.60 | 4.60 | -2.54% | 345,010 |
| Sep 30, 2024 | 4.86 | 4.93 | 4.52 | 4.72 | 4.72 | -4.26% | 166,384 |
| Sep 27, 2024 | 4.83 | 4.94 | 4.28 | 4.93 | 4.93 | 3.57% | 632,807 |
| Sep 26, 2024 | 4.37 | 4.88 | 4.35 | 4.76 | 4.76 | 10.19% | 466,649 |
| Sep 25, 2024 | 4.32 | 4.51 | 4.21 | 4.32 | 4.32 | -9.43% | 1,030,991 |
| Sep 24, 2024 | 4.83 | 5.01 | 4.60 | 4.77 | 4.77 | -0.42% | 376,178 |
| Sep 23, 2024 | 5.09 | 5.09 | 4.77 | 4.79 | 4.79 | -5.15% | 281,422 |
| Sep 20, 2024 | 4.79 | 5.23 | 4.79 | 5.05 | 5.05 | 3.70% | 868,352 |
| Sep 19, 2024 | 4.89 | 4.91 | 4.77 | 4.87 | 4.87 | 3.18% | 172,515 |
| Sep 18, 2024 | 4.77 | 4.92 | 4.65 | 4.72 | 4.72 | -1.67% | 220,136 |
| Sep 17, 2024 | 4.81 | 4.96 | 4.77 | 4.80 | 4.80 | -0.21% | 305,345 |
| Sep 16, 2024 | 4.72 | 4.84 | 4.62 | 4.81 | 4.81 | 2.12% | 190,982 |
| Sep 13, 2024 | 4.67 | 4.72 | 4.61 | 4.71 | 4.71 | 2.61% | 181,852 |
| Sep 12, 2024 | 4.55 | 4.71 | 4.49 | 4.59 | 4.59 | 2.00% | 649,877 |
| Sep 11, 2024 | 4.46 | 4.59 | 4.35 | 4.50 | 4.50 | - | 149,563 |
| Sep 10, 2024 | 4.34 | 4.57 | 4.23 | 4.50 | 4.50 | 3.21% | 143,271 |
| Sep 9, 2024 | 4.40 | 4.48 | 4.29 | 4.36 | 4.36 | -0.91% | 142,675 |
| Sep 6, 2024 | 4.41 | 4.50 | 4.28 | 4.40 | 4.40 | -0.90% | 138,099 |
| Sep 5, 2024 | 4.43 | 4.51 | 4.33 | 4.44 | 4.44 | 0.68% | 100,211 |
| Sep 4, 2024 | 4.87 | 4.87 | 4.32 | 4.41 | 4.41 | -0.45% | 313,285 |
| Sep 3, 2024 | 4.86 | 4.98 | 4.43 | 4.43 | 4.43 | -9.03% | 327,001 |
| Aug 30, 2024 | 4.85 | 4.90 | 4.67 | 4.87 | 4.87 | 1.04% | 223,238 |
| Aug 29, 2024 | 4.50 | 5.04 | 4.44 | 4.82 | 4.82 | 8.56% | 496,305 |
| Aug 28, 2024 | 4.53 | 4.56 | 4.42 | 4.44 | 4.44 | -2.84% | 110,644 |
| Aug 27, 2024 | 4.64 | 4.77 | 4.50 | 4.57 | 4.57 | -2.56% | 185,251 |
| Aug 26, 2024 | 4.78 | 4.99 | 4.66 | 4.69 | 4.69 | -1.26% | 287,593 |
| Aug 23, 2024 | 4.58 | 4.82 | 4.54 | 4.75 | 4.75 | 4.17% | 266,009 |
| Aug 22, 2024 | 4.72 | 4.84 | 4.55 | 4.56 | 4.56 | -3.39% | 127,513 |
| Aug 21, 2024 | 4.75 | 4.84 | 4.57 | 4.72 | 4.72 | 0.43% | 248,329 |
| Aug 20, 2024 | 4.72 | 4.80 | 4.64 | 4.70 | 4.70 | -0.63% | 226,116 |
| Aug 19, 2024 | 4.72 | 4.88 | 4.56 | 4.73 | 4.73 | -0.84% | 415,362 |
| Aug 16, 2024 | 4.60 | 4.77 | 4.56 | 4.77 | 4.77 | 3.92% | 856,485 |
| Aug 15, 2024 | 4.53 | 4.71 | 4.34 | 4.59 | 4.59 | 5.52% | 386,706 |
| Aug 14, 2024 | 4.38 | 4.43 | 4.25 | 4.35 | 4.35 | -0.68% | 193,149 |
| Aug 13, 2024 | 4.26 | 4.50 | 4.19 | 4.38 | 4.38 | 3.79% | 192,813 |
| Aug 12, 2024 | 4.20 | 4.34 | 4.08 | 4.22 | 4.22 | 0.96% | 428,978 |
| Aug 9, 2024 | 4.55 | 4.61 | 4.17 | 4.18 | 4.18 | -8.33% | 273,851 |
| Aug 8, 2024 | 4.36 | 4.66 | 4.36 | 4.56 | 4.56 | 4.83% | 283,593 |
| Aug 7, 2024 | 4.47 | 4.90 | 4.31 | 4.35 | 4.35 | 8.21% | 655,057 |
| Aug 6, 2024 | 4.06 | 4.06 | 3.89 | 4.02 | 4.02 | -0.74% | 363,553 |
| Aug 5, 2024 | 4.07 | 4.13 | 3.89 | 4.05 | 4.05 | -1.22% | 411,009 |
| Aug 2, 2024 | 4.02 | 4.24 | 4.02 | 4.10 | 4.10 | -4.21% | 208,976 |
| Aug 1, 2024 | 4.71 | 4.71 | 4.17 | 4.28 | 4.28 | -9.32% | 398,512 |
| Jul 31, 2024 | 4.92 | 5.00 | 4.64 | 4.72 | 4.72 | -4.07% | 387,528 |
| Jul 30, 2024 | 4.85 | 4.98 | 4.82 | 4.92 | 4.92 | 2.29% | 542,941 |
| Jul 29, 2024 | 4.70 | 4.89 | 4.64 | 4.81 | 4.81 | 0.42% | 430,257 |
| Jul 26, 2024 | 4.69 | 4.83 | 4.53 | 4.79 | 4.79 | 4.81% | 337,211 |
| Jul 25, 2024 | 4.40 | 4.68 | 4.23 | 4.57 | 4.57 | 4.34% | 364,859 |
| Jul 24, 2024 | 4.53 | 4.75 | 4.35 | 4.38 | 4.38 | -4.26% | 167,285 |
| Jul 23, 2024 | 4.50 | 4.62 | 4.47 | 4.58 | 4.58 | 0.55% | 197,272 |
| Jul 22, 2024 | 4.55 | 4.62 | 4.37 | 4.55 | 4.55 | 1.79% | 308,565 |
| Jul 19, 2024 | 4.59 | 4.60 | 4.32 | 4.47 | 4.47 | -1.11% | 345,581 |
| Jul 18, 2024 | 4.78 | 4.79 | 4.47 | 4.52 | 4.52 | -5.24% | 626,926 |
| Jul 17, 2024 | 4.86 | 5.00 | 4.61 | 4.77 | 4.77 | -2.85% | 325,064 |
| Jul 16, 2024 | 4.83 | 5.04 | 4.79 | 4.91 | 4.91 | 2.94% | 596,972 |
| Jul 15, 2024 | 4.45 | 4.85 | 4.41 | 4.77 | 4.77 | 7.43% | 544,213 |
| Jul 12, 2024 | 4.18 | 4.61 | 4.17 | 4.44 | 4.44 | 6.99% | 785,949 |
| Jul 11, 2024 | 3.95 | 4.37 | 3.75 | 4.15 | 4.15 | 7.79% | 1,768,305 |
| Jul 10, 2024 | 3.97 | 4.10 | 3.75 | 3.85 | 3.85 | -2.28% | 765,133 |
| Jul 9, 2024 | 3.96 | 4.00 | 3.88 | 3.94 | 3.94 | -0.25% | 211,647 |
| Jul 8, 2024 | 4.03 | 4.13 | 3.80 | 3.95 | 3.95 | -1.99% | 569,312 |
| Jul 5, 2024 | 3.96 | 4.05 | 3.88 | 4.03 | 4.03 | 0.50% | 336,357 |
| Jul 3, 2024 | 3.89 | 4.09 | 3.84 | 4.01 | 4.01 | 3.89% | 339,540 |
| Jul 2, 2024 | 4.02 | 4.16 | 3.84 | 3.86 | 3.86 | -4.69% | 290,283 |
| Jul 1, 2024 | 3.83 | 4.14 | 3.83 | 4.05 | 4.05 | 5.19% | 574,193 |
| Jun 28, 2024 | 3.80 | 3.85 | 3.70 | 3.85 | 3.85 | 2.39% | 622,287 |
| Jun 27, 2024 | 3.74 | 3.98 | 3.68 | 3.76 | 3.76 | 4.44% | 1,250,636 |
| Jun 26, 2024 | 3.71 | 3.74 | 3.54 | 3.60 | 3.60 | -4.26% | 761,158 |
| Jun 25, 2024 | 3.86 | 3.90 | 3.72 | 3.76 | 3.76 | -2.59% | 396,789 |
| Jun 24, 2024 | 3.72 | 3.90 | 3.66 | 3.86 | 3.86 | 3.76% | 502,735 |
| Jun 21, 2024 | 3.81 | 3.87 | 3.70 | 3.72 | 3.72 | -1.06% | 686,211 |
| Jun 20, 2024 | 3.85 | 3.91 | 3.71 | 3.76 | 3.76 | -3.34% | 407,579 |
| Jun 18, 2024 | 4.06 | 4.18 | 3.84 | 3.89 | 3.89 | -4.66% | 306,351 |
| Jun 17, 2024 | 3.95 | 4.14 | 3.84 | 4.08 | 4.08 | 3.29% | 258,733 |
| Jun 14, 2024 | 4.04 | 4.11 | 3.88 | 3.95 | 3.95 | -3.42% | 195,780 |
| Jun 13, 2024 | 4.20 | 4.20 | 4.00 | 4.09 | 4.09 | -2.62% | 216,275 |
| Jun 12, 2024 | 4.10 | 4.29 | 3.99 | 4.20 | 4.20 | 6.87% | 530,428 |
| Jun 11, 2024 | 3.88 | 4.00 | 3.72 | 3.93 | 3.93 | - | 211,033 |
| Jun 10, 2024 | 3.86 | 3.96 | 3.76 | 3.93 | 3.93 | 0.38% | 563,555 |
| Jun 7, 2024 | 4.03 | 4.03 | 3.87 | 3.92 | 3.92 | -5.21% | 474,382 |
| Jun 6, 2024 | 4.05 | 4.19 | 3.86 | 4.13 | 4.13 | -9.43% | 1,248,951 |
| Jun 5, 2024 | 4.29 | 4.64 | 4.29 | 4.56 | 4.56 | 6.05% | 958,256 |
| Jun 4, 2024 | 4.16 | 4.40 | 4.10 | 4.30 | 4.30 | 2.87% | 392,100 |