2seventy bio, Inc. (TSVT)
NASDAQ: TSVT · Real-Time Price · USD
4.800
-0.010 (-0.21%)
Oct 7, 2024, 4:00 PM EDT - Market closed

2seventy bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20244.814.834.604.804.80-0.21%216,500
Oct 4, 20244.754.924.704.814.811.26%155,062
Oct 3, 20244.804.824.604.754.75-1.25%199,732
Oct 2, 20244.614.834.484.814.814.57%219,405
Oct 1, 20244.724.804.444.604.60-2.54%345,010
Sep 30, 20244.864.934.524.724.72-4.26%166,384
Sep 27, 20244.834.944.284.934.933.57%632,807
Sep 26, 20244.374.884.354.764.7610.19%466,649
Sep 25, 20244.324.514.214.324.32-9.43%1,030,991
Sep 24, 20244.835.014.604.774.77-0.42%376,178
Sep 23, 20245.095.094.774.794.79-5.15%281,422
Sep 20, 20244.795.234.795.055.053.70%868,352
Sep 19, 20244.894.914.774.874.873.18%172,515
Sep 18, 20244.774.924.654.724.72-1.67%220,136
Sep 17, 20244.814.964.774.804.80-0.21%305,345
Sep 16, 20244.724.844.624.814.812.12%190,982
Sep 13, 20244.674.724.614.714.712.61%181,852
Sep 12, 20244.554.714.494.594.592.00%649,877
Sep 11, 20244.464.594.354.504.50-149,563
Sep 10, 20244.344.574.234.504.503.21%143,271
Sep 9, 20244.404.484.294.364.36-0.91%142,675
Sep 6, 20244.414.504.284.404.40-0.90%138,099
Sep 5, 20244.434.514.334.444.440.68%100,211
Sep 4, 20244.874.874.324.414.41-0.45%313,285
Sep 3, 20244.864.984.434.434.43-9.03%327,001
Aug 30, 20244.854.904.674.874.871.04%223,238
Aug 29, 20244.505.044.444.824.828.56%496,305
Aug 28, 20244.534.564.424.444.44-2.84%110,644
Aug 27, 20244.644.774.504.574.57-2.56%185,251
Aug 26, 20244.784.994.664.694.69-1.26%287,593
Aug 23, 20244.584.824.544.754.754.17%266,009
Aug 22, 20244.724.844.554.564.56-3.39%127,513
Aug 21, 20244.754.844.574.724.720.43%248,329
Aug 20, 20244.724.804.644.704.70-0.63%226,116
Aug 19, 20244.724.884.564.734.73-0.84%415,362
Aug 16, 20244.604.774.564.774.773.92%856,485
Aug 15, 20244.534.714.344.594.595.52%386,706
Aug 14, 20244.384.434.254.354.35-0.68%193,149
Aug 13, 20244.264.504.194.384.383.79%192,813
Aug 12, 20244.204.344.084.224.220.96%428,978
Aug 9, 20244.554.614.174.184.18-8.33%273,851
Aug 8, 20244.364.664.364.564.564.83%283,593
Aug 7, 20244.474.904.314.354.358.21%655,057
Aug 6, 20244.064.063.894.024.02-0.74%363,553
Aug 5, 20244.074.133.894.054.05-1.22%411,009
Aug 2, 20244.024.244.024.104.10-4.21%208,976
Aug 1, 20244.714.714.174.284.28-9.32%398,512
Jul 31, 20244.925.004.644.724.72-4.07%387,528
Jul 30, 20244.854.984.824.924.922.29%542,941
Jul 29, 20244.704.894.644.814.810.42%430,257
Jul 26, 20244.694.834.534.794.794.81%337,211
Jul 25, 20244.404.684.234.574.574.34%364,859
Jul 24, 20244.534.754.354.384.38-4.26%167,285
Jul 23, 20244.504.624.474.584.580.55%197,272
Jul 22, 20244.554.624.374.554.551.79%308,565
Jul 19, 20244.594.604.324.474.47-1.11%345,581
Jul 18, 20244.784.794.474.524.52-5.24%626,926
Jul 17, 20244.865.004.614.774.77-2.85%325,064
Jul 16, 20244.835.044.794.914.912.94%596,972
Jul 15, 20244.454.854.414.774.777.43%544,213
Jul 12, 20244.184.614.174.444.446.99%785,949
Jul 11, 20243.954.373.754.154.157.79%1,768,305
Jul 10, 20243.974.103.753.853.85-2.28%765,133
Jul 9, 20243.964.003.883.943.94-0.25%211,647
Jul 8, 20244.034.133.803.953.95-1.99%569,312
Jul 5, 20243.964.053.884.034.030.50%336,357
Jul 3, 20243.894.093.844.014.013.89%339,540
Jul 2, 20244.024.163.843.863.86-4.69%290,283
Jul 1, 20243.834.143.834.054.055.19%574,193
Jun 28, 20243.803.853.703.853.852.39%622,287
Jun 27, 20243.743.983.683.763.764.44%1,250,636
Jun 26, 20243.713.743.543.603.60-4.26%761,158
Jun 25, 20243.863.903.723.763.76-2.59%396,789
Jun 24, 20243.723.903.663.863.863.76%502,735
Jun 21, 20243.813.873.703.723.72-1.06%686,211
Jun 20, 20243.853.913.713.763.76-3.34%407,579
Jun 18, 20244.064.183.843.893.89-4.66%306,351
Jun 17, 20243.954.143.844.084.083.29%258,733
Jun 14, 20244.044.113.883.953.95-3.42%195,780
Jun 13, 20244.204.204.004.094.09-2.62%216,275
Jun 12, 20244.104.293.994.204.206.87%530,428
Jun 11, 20243.884.003.723.933.93-211,033
Jun 10, 20243.863.963.763.933.930.38%563,555
Jun 7, 20244.034.033.873.923.92-5.21%474,382
Jun 6, 20244.054.193.864.134.13-9.43%1,248,951
Jun 5, 20244.294.644.294.564.566.05%958,256
Jun 4, 20244.164.404.104.304.302.87%392,100
Jun 3, 20244.284.354.124.184.18-1.18%1,680,987
May 31, 20244.394.494.174.234.23-2.98%339,678
May 30, 20244.264.534.194.364.363.32%416,810
May 29, 20244.224.234.064.224.22-1.17%475,239
May 28, 20244.594.634.244.274.27-5.32%295,038
May 24, 20244.394.524.304.514.512.50%380,787
May 23, 20244.604.664.324.404.40-3.30%398,152
May 22, 20244.394.714.394.554.553.88%330,867
May 21, 20244.354.514.224.384.38-378,501
May 20, 20244.774.824.364.384.38-8.75%492,827
May 17, 20244.995.034.704.804.80-4.00%240,080
May 16, 20244.835.024.725.005.002.67%373,872
May 15, 20244.845.034.754.874.872.96%290,746