2seventy bio Inc. (TSVT)
2.48
-0.16 (-6.06%)
At close: Mar 03, 2025, 3:59 PM
2.47
-0.40%
After-hours: Mar 03, 2025, 04:44 PM EST
TSVT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 2.50 | 2.64 | 2.40 | 2.64 | 0.14 | 5.60% | 308,098 |
| 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 |
| 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 |