2seventy bio, Inc. (TSVT)
NASDAQ: TSVT · Real-Time Price · USD
2.610
-0.070 (-2.61%)
Feb 21, 2025, 4:00 PM EST - Market closed
2seventy bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 2.47 | 2.53 | 2.41 | 2.42 | 2.42 | 1.26% | 132,778 |
| Jan 14, 2025 | 2.49 | 2.50 | 2.38 | 2.39 | 2.39 | -3.63% | 200,338 |
| Jan 13, 2025 | 2.52 | 2.52 | 2.35 | 2.48 | 2.48 | -0.40% | 430,449 |
| Jan 10, 2025 | 2.60 | 2.63 | 2.44 | 2.49 | 2.49 | -7.43% | 397,390 |
| Jan 8, 2025 | 2.80 | 2.82 | 2.67 | 2.69 | 2.69 | -4.61% | 257,066 |
| Jan 7, 2025 | 2.64 | 2.88 | 2.64 | 2.82 | 2.82 | 6.82% | 419,074 |
| Jan 6, 2025 | 2.92 | 2.95 | 2.62 | 2.64 | 2.64 | -9.28% | 770,847 |
| Jan 3, 2025 | 2.96 | 3.03 | 2.87 | 2.91 | 2.91 | -1.69% | 423,607 |
| Jan 2, 2025 | 2.98 | 3.11 | 2.92 | 2.96 | 2.96 | 0.68% | 248,157 |
| Dec 31, 2024 | 2.92 | 2.97 | 2.83 | 2.94 | 2.94 | 1.73% | 355,371 |
| Dec 30, 2024 | 3.02 | 3.02 | 2.84 | 2.89 | 2.89 | -5.25% | 2,200,029 |
| Dec 27, 2024 | 3.15 | 3.22 | 3.00 | 3.05 | 3.05 | -0.33% | 225,425 |
| Dec 26, 2024 | 2.99 | 3.07 | 2.94 | 3.06 | 3.06 | 0.99% | 131,198 |
| Dec 24, 2024 | 2.99 | 3.06 | 2.91 | 3.03 | 3.03 | 1.34% | 128,665 |
| Dec 23, 2024 | 3.14 | 3.14 | 2.89 | 2.99 | 2.99 | -4.78% | 326,244 |
| Dec 20, 2024 | 2.87 | 3.19 | 2.87 | 3.14 | 3.14 | 7.53% | 900,112 |
| Dec 19, 2024 | 3.01 | 3.11 | 2.78 | 2.92 | 2.92 | -1.68% | 399,015 |
| Dec 18, 2024 | 3.23 | 3.23 | 2.85 | 2.97 | 2.97 | -7.48% | 472,641 |
| Dec 17, 2024 | 3.25 | 3.28 | 3.15 | 3.21 | 3.21 | -1.53% | 220,013 |
| Dec 16, 2024 | 3.28 | 3.35 | 3.24 | 3.26 | 3.26 | -0.31% | 187,544 |
| Dec 13, 2024 | 3.31 | 3.37 | 3.17 | 3.27 | 3.27 | -2.10% | 295,752 |
| Dec 12, 2024 | 3.66 | 3.72 | 3.27 | 3.34 | 3.34 | -10.46% | 351,899 |
| Dec 11, 2024 | 3.92 | 3.95 | 3.66 | 3.73 | 3.73 | -5.57% | 258,211 |
| Dec 10, 2024 | 3.85 | 4.07 | 3.85 | 3.95 | 3.95 | 0.51% | 265,390 |
| Dec 9, 2024 | 3.56 | 3.94 | 3.52 | 3.93 | 3.93 | 11.33% | 302,753 |
| Dec 6, 2024 | 3.49 | 3.66 | 3.48 | 3.53 | 3.53 | 3.52% | 142,118 |
| Dec 5, 2024 | 3.65 | 3.66 | 3.39 | 3.41 | 3.41 | -6.58% | 139,833 |
| Dec 4, 2024 | 3.73 | 3.73 | 3.57 | 3.65 | 3.65 | -3.44% | 261,862 |
| Dec 3, 2024 | 3.96 | 3.97 | 3.77 | 3.78 | 3.78 | -5.03% | 131,035 |
| Dec 2, 2024 | 4.00 | 4.14 | 3.96 | 3.98 | 3.98 | -0.25% | 169,159 |
| Nov 29, 2024 | 3.97 | 4.11 | 3.97 | 3.99 | 3.99 | 0.76% | 92,979 |
| Nov 27, 2024 | 3.72 | 4.03 | 3.69 | 3.96 | 3.96 | 7.32% | 208,245 |
| Nov 26, 2024 | 3.72 | 3.79 | 3.61 | 3.69 | 3.69 | -1.60% | 154,504 |
| Nov 25, 2024 | 3.68 | 3.84 | 3.55 | 3.75 | 3.75 | 3.88% | 511,723 |
| Nov 22, 2024 | 3.16 | 3.73 | 3.16 | 3.61 | 3.61 | 14.24% | 483,252 |
| Nov 21, 2024 | 3.11 | 3.17 | 3.02 | 3.16 | 3.16 | 1.61% | 230,617 |
| Nov 20, 2024 | 3.22 | 3.22 | 3.02 | 3.11 | 3.11 | -3.42% | 314,697 |
| Nov 19, 2024 | 3.41 | 3.41 | 3.20 | 3.22 | 3.22 | -4.17% | 351,117 |
| Nov 18, 2024 | 3.53 | 3.59 | 3.31 | 3.36 | 3.36 | -4.55% | 483,166 |
| Nov 15, 2024 | 3.96 | 3.96 | 3.51 | 3.52 | 3.52 | -10.20% | 414,780 |
| Nov 14, 2024 | 4.13 | 4.32 | 3.90 | 3.92 | 3.92 | -5.08% | 283,607 |
| Nov 13, 2024 | 4.39 | 4.47 | 4.13 | 4.13 | 4.13 | -3.50% | 220,091 |
| Nov 12, 2024 | 4.58 | 4.77 | 4.23 | 4.28 | 4.28 | -6.96% | 344,696 |
| Nov 11, 2024 | 4.73 | 4.82 | 4.57 | 4.60 | 4.60 | -2.75% | 212,186 |
| Nov 8, 2024 | 5.02 | 5.04 | 4.69 | 4.73 | 4.73 | -5.59% | 211,505 |
| Nov 7, 2024 | 4.98 | 5.12 | 4.88 | 5.01 | 5.01 | 1.21% | 1,230,520 |
| Nov 6, 2024 | 4.94 | 5.04 | 4.74 | 4.95 | 4.95 | 5.32% | 797,028 |
| Nov 5, 2024 | 4.60 | 4.80 | 4.47 | 4.70 | 4.70 | 4.21% | 268,183 |
| Nov 4, 2024 | 4.38 | 4.60 | 4.37 | 4.51 | 4.51 | 2.50% | 174,250 |
| Nov 1, 2024 | 4.40 | 4.57 | 4.34 | 4.40 | 4.40 | 1.38% | 172,342 |
| Oct 31, 2024 | 4.56 | 4.61 | 4.34 | 4.34 | 4.34 | -5.24% | 392,097 |
| Oct 30, 2024 | 4.78 | 4.80 | 4.58 | 4.58 | 4.58 | -4.78% | 163,804 |
| Oct 29, 2024 | 4.95 | 5.02 | 4.71 | 4.81 | 4.81 | -3.41% | 227,314 |
| Oct 28, 2024 | 4.93 | 5.05 | 4.82 | 4.98 | 4.98 | 2.68% | 151,526 |
| Oct 25, 2024 | 5.01 | 5.04 | 4.81 | 4.85 | 4.85 | -1.82% | 227,776 |
| 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 |