2seventy bio Inc. (TSVT)
4.93
0.04 (0.82%)
At close: Apr 09, 2025, 3:59 PM
4.93
0.03%
After-hours: Apr 09, 2025, 06:05 PM EDT
2seventy bio Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2025 | 4.96 | 4.97 | 4.88 | 4.89 | -0.06 | -1.21% | 5,663,311 |
| Apr 7, 2025 | 4.93 | 4.96 | 4.92 | 4.95 | 0.00 | 0.00% | 2,414,300 |
| Apr 4, 2025 | 4.96 | 4.96 | 4.93 | 4.95 | -0.02 | -0.40% | 1,313,200 |
| Apr 3, 2025 | 4.95 | 4.97 | 4.95 | 4.97 | 0.01 | 0.20% | 1,209,030 |
| Apr 2, 2025 | 4.95 | 4.96 | 4.95 | 4.96 | 0.01 | 0.20% | 454,100 |
| Apr 1, 2025 | 4.95 | 4.96 | 4.94 | 4.95 | 0.01 | 0.20% | 827,500 |
| Mar 31, 2025 | 4.95 | 4.96 | 4.94 | 4.94 | -0.01 | -0.20% | 1,182,300 |
| Mar 28, 2025 | 4.95 | 4.96 | 4.95 | 4.95 | 0.00 | 0.00% | 454,240 |
| Mar 27, 2025 | 4.95 | 4.96 | 4.95 | 4.95 | -0.01 | -0.20% | 845,400 |
| Mar 26, 2025 | 4.95 | 4.97 | 4.95 | 4.96 | 0.01 | 0.20% | 1,090,100 |
| Mar 25, 2025 | 4.95 | 4.96 | 4.95 | 4.95 | -0.01 | -0.20% | 512,525 |
| Mar 24, 2025 | 4.96 | 4.96 | 4.95 | 4.96 | 0.01 | 0.20% | 1,062,311 |
| Mar 21, 2025 | 4.95 | 4.96 | 4.95 | 4.95 | 0.00 | 0.00% | 665,247 |
| Mar 20, 2025 | 4.95 | 4.96 | 4.95 | 4.95 | -0.01 | -0.20% | 516,100 |
| Mar 19, 2025 | 4.96 | 4.96 | 4.95 | 4.96 | 0.00 | 0.00% | 468,446 |
| Mar 18, 2025 | 4.95 | 4.96 | 4.95 | 4.96 | 0.01 | 0.20% | 738,737 |
| Mar 17, 2025 | 4.95 | 4.97 | 4.94 | 4.95 | 0.00 | 0.00% | 1,706,623 |
| Mar 14, 2025 | 4.96 | 4.96 | 4.94 | 4.95 | 0.00 | 0.00% | 2,037,344 |
| Mar 13, 2025 | 4.94 | 4.96 | 4.94 | 4.95 | 0.00 | 0.00% | 2,712,322 |
| Mar 12, 2025 | 4.94 | 4.95 | 4.94 | 4.95 | 0.00 | 0.00% | 4,747,394 |
| Mar 11, 2025 | 4.92 | 4.95 | 4.92 | 4.95 | 2.15 | 76.79% | 31,485,630 |
| Mar 10, 2025 | 2.61 | 2.88 | 2.55 | 2.80 | 0.14 | 5.26% | 583,656 |
| Mar 7, 2025 | 2.87 | 2.87 | 2.65 | 2.66 | -0.20 | -6.99% | 157,526 |
| Mar 6, 2025 | 2.79 | 2.87 | 2.69 | 2.86 | 0.07 | 2.51% | 194,000 |
| Mar 5, 2025 | 2.70 | 2.87 | 2.68 | 2.79 | 0.19 | 7.31% | 372,500 |
| Mar 4, 2025 | 2.43 | 2.65 | 2.35 | 2.60 | 0.12 | 4.84% | 345,600 |
| Mar 3, 2025 | 2.57 | 2.67 | 2.46 | 2.48 | -0.16 | -6.06% | 221,200 |
| Feb 28, 2025 | 2.50 | 2.64 | 2.40 | 2.64 | 0.14 | 5.60% | 308,101 |
| Feb 27, 2025 | 2.54 | 2.64 | 2.48 | 2.50 | -0.09 | -3.47% | 285,700 |
| Feb 26, 2025 | 2.68 | 2.69 | 2.55 | 2.59 | -0.03 | -1.15% | 225,910 |
| Feb 25, 2025 | 2.62 | 2.68 | 2.54 | 2.62 | -0.01 | -0.38% | 214,610 |
| Feb 24, 2025 | 2.62 | 2.78 | 2.49 | 2.63 | 0.02 | 0.77% | 272,600 |
| Feb 21, 2025 | 2.66 | 2.73 | 2.50 | 2.61 | -0.07 | -2.61% | 308,600 |
| Feb 20, 2025 | 2.62 | 2.82 | 2.60 | 2.68 | 0.11 | 4.28% | 457,704 |
| Feb 19, 2025 | 2.57 | 2.60 | 2.39 | 2.57 | 0.18 | 7.53% | 450,100 |
| Feb 18, 2025 | 2.54 | 2.63 | 2.38 | 2.39 | -0.15 | -5.91% | 219,800 |
| Feb 14, 2025 | 2.57 | 2.67 | 2.53 | 2.54 | -0.01 | -0.39% | 153,750 |
| Feb 13, 2025 | 2.43 | 2.55 | 2.37 | 2.55 | 0.16 | 6.69% | 152,300 |
| Feb 12, 2025 | 2.30 | 2.43 | 2.29 | 2.39 | 0.06 | 2.58% | 245,443 |
| Feb 11, 2025 | 2.39 | 2.44 | 2.33 | 2.33 | -0.12 | -4.90% | 223,600 |
| Feb 10, 2025 | 2.35 | 2.47 | 2.29 | 2.45 | 0.15 | 6.52% | 211,300 |
| Feb 7, 2025 | 2.53 | 2.60 | 2.29 | 2.30 | -0.28 | -10.85% | 528,553 |
| Feb 6, 2025 | 2.72 | 2.74 | 2.50 | 2.58 | -0.16 | -5.84% | 812,743 |
| Feb 5, 2025 | 2.73 | 2.84 | 2.71 | 2.74 | 0.02 | 0.74% | 171,627 |
| Feb 4, 2025 | 2.60 | 2.75 | 2.60 | 2.72 | 0.13 | 5.02% | 198,514 |
| Feb 3, 2025 | 2.60 | 2.65 | 2.53 | 2.59 | -0.07 | -2.63% | 221,700 |
| Jan 31, 2025 | 2.66 | 2.83 | 2.56 | 2.66 | 0.04 | 1.53% | 373,147 |
| Jan 30, 2025 | 2.52 | 2.71 | 2.47 | 2.62 | 0.13 | 5.22% | 194,000 |
| Jan 29, 2025 | 2.52 | 2.55 | 2.42 | 2.49 | -0.01 | -0.40% | 104,300 |
| Jan 28, 2025 | 2.53 | 2.53 | 2.41 | 2.50 | -0.03 | -1.19% | 114,100 |