2seventy bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 13, 2025	2.43	2.55	2.37	2.55	2.55	6.69%	152,297
Feb 12, 2025	2.30	2.43	2.29	2.39	2.39	2.58%	245,443
Feb 11, 2025	2.39	2.44	2.33	2.33	2.33	-4.90%	223,569
Feb 10, 2025	2.35	2.47	2.29	2.45	2.45	6.52%	211,259
Feb 7, 2025	2.53	2.60	2.29	2.30	2.30	-10.85%	528,553
Feb 6, 2025	2.72	2.74	2.50	2.58	2.58	-5.84%	812,743
Feb 5, 2025	2.73	2.84	2.71	2.74	2.74	0.74%	171,627
Feb 4, 2025	2.60	2.75	2.60	2.72	2.72	5.02%	198,514
Feb 3, 2025	2.60	2.65	2.53	2.59	2.59	-2.63%	221,660
Jan 31, 2025	2.66	2.83	2.56	2.66	2.66	1.53%	373,147
Jan 30, 2025	2.52	2.71	2.47	2.62	2.62	5.22%	193,955
Jan 29, 2025	2.52	2.55	2.42	2.49	2.49	-0.40%	104,259
Jan 28, 2025	2.53	2.53	2.41	2.50	2.50	-1.19%	114,055
Jan 27, 2025	2.60	2.76	2.50	2.53	2.53	-2.69%	244,395
Jan 24, 2025	2.51	2.70	2.50	2.60	2.60	3.59%	174,223
Jan 23, 2025	2.52	2.54	2.45	2.51	2.51	-0.40%	244,846
Jan 22, 2025	2.45	2.59	2.41	2.52	2.52	2.86%	224,640
Jan 21, 2025	2.68	2.70	2.44	2.45	2.45	-6.13%	246,283
Jan 17, 2025	2.46	2.63	2.41	2.61	2.61	6.97%	380,020
Jan 16, 2025	2.42	2.47	2.36	2.44	2.44	0.83%	194,936