2seventy bio Inc. (TSVT)
2.49
-0.01 (-0.40%)
At close: Jan 29, 2025, 3:59 PM
2.49
0.00%
After-hours Jan 29, 2025, 04:00 PM EST
TSVT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 2.52 | 2.55 | 2.42 | 2.49 | -0.01 | -0.40% | 104,257 |
| Jan 28, 2025 | 2.53 | 2.53 | 2.41 | 2.50 | -0.03 | -1.19% | 114,100 |
| Jan 27, 2025 | 2.60 | 2.76 | 2.50 | 2.53 | -0.07 | -2.69% | 244,400 |
| Jan 24, 2025 | 2.51 | 2.70 | 2.50 | 2.60 | 0.09 | 3.59% | 174,223 |
| Jan 23, 2025 | 2.52 | 2.54 | 2.45 | 2.51 | -0.01 | -0.40% | 244,846 |
| Jan 22, 2025 | 2.45 | 2.59 | 2.41 | 2.52 | 0.07 | 2.86% | 224,640 |
| Jan 21, 2025 | 2.68 | 2.70 | 2.44 | 2.45 | -0.16 | -6.13% | 246,300 |
| Jan 17, 2025 | 2.46 | 2.63 | 2.41 | 2.61 | 0.17 | 6.97% | 380,020 |
| Jan 16, 2025 | 2.42 | 2.47 | 2.36 | 2.44 | 0.02 | 0.83% | 194,936 |
| Jan 15, 2025 | 2.47 | 2.53 | 2.40 | 2.42 | 0.03 | 1.26% | 132,800 |
| Jan 14, 2025 | 2.49 | 2.50 | 2.38 | 2.39 | -0.09 | -3.63% | 200,338 |
| Jan 13, 2025 | 2.52 | 2.52 | 2.35 | 2.48 | -0.01 | -0.40% | 430,449 |
| Jan 10, 2025 | 2.60 | 2.63 | 2.44 | 2.49 | -0.20 | -7.43% | 397,400 |
| Jan 8, 2025 | 2.80 | 2.82 | 2.67 | 2.69 | -0.13 | -4.61% | 257,100 |
| Jan 7, 2025 | 2.64 | 2.88 | 2.64 | 2.82 | 0.18 | 6.82% | 419,100 |
| Jan 6, 2025 | 2.92 | 2.95 | 2.62 | 2.64 | -0.27 | -9.28% | 770,847 |
| Jan 3, 2025 | 2.96 | 3.03 | 2.87 | 2.91 | -0.05 | -1.69% | 423,607 |
| Jan 2, 2025 | 2.98 | 3.11 | 2.92 | 2.96 | 0.02 | 0.68% | 248,200 |
| Dec 31, 2024 | 2.92 | 2.97 | 2.83 | 2.94 | 0.05 | 1.73% | 355,371 |
| Dec 30, 2024 | 3.02 | 3.02 | 2.84 | 2.89 | -0.16 | -5.25% | 2,200,029 |
| Dec 27, 2024 | 3.15 | 3.22 | 3.00 | 3.05 | -0.01 | -0.33% | 225,425 |
| Dec 26, 2024 | 2.99 | 3.07 | 2.94 | 3.06 | 0.03 | 0.99% | 131,200 |
| Dec 24, 2024 | 2.99 | 3.06 | 2.91 | 3.03 | 0.04 | 1.34% | 128,700 |
| Dec 23, 2024 | 3.14 | 3.14 | 2.89 | 2.99 | -0.15 | -4.78% | 326,244 |
| Dec 20, 2024 | 2.87 | 3.19 | 2.87 | 3.14 | 0.22 | 7.53% | 900,112 |
| Dec 19, 2024 | 3.01 | 3.11 | 2.78 | 2.92 | -0.05 | -1.68% | 399,015 |
| Dec 18, 2024 | 3.23 | 3.23 | 2.85 | 2.97 | -0.24 | -7.48% | 472,641 |
| Dec 17, 2024 | 3.25 | 3.28 | 3.15 | 3.21 | -0.05 | -1.53% | 220,013 |
| Dec 16, 2024 | 3.28 | 3.35 | 3.24 | 3.26 | -0.01 | -0.31% | 187,544 |
| Dec 13, 2024 | 3.31 | 3.37 | 3.17 | 3.27 | -0.07 | -2.10% | 295,800 |
| Dec 12, 2024 | 3.66 | 3.72 | 3.27 | 3.34 | -0.39 | -10.46% | 351,900 |
| Dec 11, 2024 | 3.92 | 3.95 | 3.66 | 3.73 | -0.22 | -5.57% | 258,211 |
| Dec 10, 2024 | 3.85 | 4.07 | 3.85 | 3.95 | 0.02 | 0.51% | 265,400 |
| Dec 9, 2024 | 3.56 | 3.94 | 3.52 | 3.93 | 0.40 | 11.33% | 302,800 |
| Dec 6, 2024 | 3.49 | 3.66 | 3.48 | 3.53 | 0.12 | 3.52% | 142,118 |
| Dec 5, 2024 | 3.65 | 3.66 | 3.39 | 3.41 | -0.24 | -6.58% | 139,833 |
| Dec 4, 2024 | 3.73 | 3.73 | 3.57 | 3.65 | -0.13 | -3.44% | 261,900 |
| Dec 3, 2024 | 3.96 | 3.97 | 3.77 | 3.78 | -0.20 | -5.03% | 131,035 |
| Dec 2, 2024 | 4.00 | 4.14 | 3.96 | 3.98 | -0.01 | -0.25% | 169,200 |
| Nov 29, 2024 | 3.97 | 4.11 | 3.97 | 3.99 | 0.03 | 0.76% | 93,000 |
| Nov 27, 2024 | 3.72 | 4.03 | 3.69 | 3.96 | 0.27 | 7.32% | 208,245 |
| Nov 26, 2024 | 3.72 | 3.79 | 3.61 | 3.69 | -0.06 | -1.60% | 154,504 |
| Nov 25, 2024 | 3.68 | 3.84 | 3.55 | 3.75 | 0.14 | 3.88% | 511,723 |
| Nov 22, 2024 | 3.16 | 3.73 | 3.16 | 3.61 | 0.45 | 14.24% | 483,300 |
| Nov 21, 2024 | 3.11 | 3.17 | 3.02 | 3.16 | 0.05 | 1.61% | 230,617 |
| Nov 20, 2024 | 3.22 | 3.22 | 3.02 | 3.11 | -0.11 | -3.42% | 314,700 |
| Nov 19, 2024 | 3.41 | 3.41 | 3.20 | 3.22 | -0.14 | -4.17% | 351,117 |
| Nov 18, 2024 | 3.53 | 3.59 | 3.31 | 3.36 | -0.16 | -4.55% | 483,166 |
| Nov 15, 2024 | 3.96 | 3.96 | 3.51 | 3.52 | -0.40 | -10.20% | 414,800 |
| Nov 14, 2024 | 4.13 | 4.32 | 3.90 | 3.92 | -0.21 | -5.08% | 283,607 |