2seventy bio, Inc. (TSVT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 4.5700 | 4.8000 | 4.5400 | 4.6000 | 4.6000 | 761,400 |
| Apr 30, 2024 | 4.5100 | 4.6150 | 4.4300 | 4.5600 | 4.5600 | 529,300 |
| Apr 29, 2024 | 4.1900 | 4.6600 | 4.1900 | 4.5900 | 4.5900 | 668,200 |
| Apr 26, 2024 | 4.2500 | 4.3790 | 4.1350 | 4.2550 | 4.2550 | 311,500 |
| Apr 25, 2024 | 4.0000 | 4.3500 | 3.4400 | 4.2900 | 4.2900 | 3,725,800 |
| Apr 24, 2024 | 4.6300 | 4.7390 | 4.2100 | 4.2700 | 4.2700 | 470,200 |
| Apr 23, 2024 | 4.6500 | 4.8600 | 4.5950 | 4.6300 | 4.6300 | 292,100 |
| Apr 22, 2024 | 4.5500 | 4.7200 | 4.3450 | 4.6500 | 4.6500 | 406,400 |
| Apr 19, 2024 | 4.6100 | 4.7600 | 4.4550 | 4.5200 | 4.5200 | 608,600 |
| Apr 18, 2024 | 5.0100 | 5.0700 | 4.6100 | 4.6400 | 4.6400 | 714,000 |
| Apr 17, 2024 | 4.9100 | 5.2000 | 4.8700 | 5.0600 | 5.0600 | 895,900 |
| Apr 16, 2024 | 4.9900 | 4.9900 | 4.7000 | 4.8600 | 4.8600 | 932,500 |
| Apr 15, 2024 | 4.9700 | 5.1200 | 4.9500 | 4.9850 | 4.9850 | 393,300 |
| Apr 12, 2024 | 5.4700 | 5.4950 | 4.9620 | 5.0400 | 5.0400 | 797,600 |
| Apr 11, 2024 | 5.2100 | 5.5200 | 5.1100 | 5.5200 | 5.5200 | 712,900 |
| Apr 10, 2024 | 5.4000 | 5.5000 | 5.1870 | 5.2300 | 5.2300 | 856,000 |
| Apr 09, 2024 | 5.4800 | 5.8100 | 5.4600 | 5.6300 | 5.6300 | 1,351,300 |
| Apr 08, 2024 | 5.2500 | 5.7200 | 5.0500 | 5.5100 | 5.5100 | 1,718,700 |
| Apr 05, 2024 | 5.4100 | 5.9000 | 4.9150 | 4.9200 | 4.9200 | 4,389,900 |
| Apr 04, 2024 | 5.0400 | 5.1200 | 4.9100 | 5.0100 | 5.0100 | 482,900 |
| Apr 03, 2024 | 4.9600 | 5.1600 | 4.7800 | 4.9800 | 4.9800 | 621,800 |
| Apr 02, 2024 | 5.6400 | 5.7000 | 4.9300 | 4.9400 | 4.9400 | 1,082,400 |
| Apr 01, 2024 | 5.5300 | 5.9900 | 5.3900 | 5.7900 | 5.7900 | 1,248,100 |
| Mar 28, 2024 | 5.3800 | 5.5600 | 5.2400 | 5.3500 | 5.3500 | 1,095,300 |
| Mar 27, 2024 | 4.9800 | 5.4000 | 4.8050 | 5.3800 | 5.3800 | 1,097,500 |
| Mar 26, 2024 | 5.3300 | 5.6420 | 4.9000 | 4.9600 | 4.9600 | 1,973,400 |
| Mar 25, 2024 | 5.1000 | 5.5700 | 4.8600 | 4.9000 | 4.9000 | 1,524,600 |
| Mar 22, 2024 | 4.9800 | 5.2600 | 4.8900 | 5.1300 | 5.1300 | 895,500 |
| Mar 21, 2024 | 4.5500 | 5.0300 | 4.5100 | 4.9900 | 4.9900 | 1,618,500 |
| Mar 20, 2024 | 4.5000 | 4.6100 | 4.2900 | 4.5400 | 4.5400 | 913,300 |
| Mar 19, 2024 | 4.0200 | 4.6600 | 4.0000 | 4.4900 | 4.4900 | 2,729,300 |
| Mar 18, 2024 | 4.4100 | 5.2000 | 3.9500 | 4.1900 | 4.1900 | 6,913,700 |
| Mar 15, 2024 | 4.0500 | 4.3900 | 3.8700 | 4.0100 | 4.0100 | 941,000 |
| Mar 14, 2024 | 4.0200 | 4.0200 | 3.8500 | 3.9600 | 3.9600 | 549,000 |
| Mar 13, 2024 | 4.3000 | 4.4000 | 3.8800 | 4.0100 | 4.0100 | 1,835,900 |
| Mar 12, 2024 | 4.5800 | 4.8500 | 4.4800 | 4.7300 | 4.7300 | 729,700 |
| Mar 11, 2024 | 4.7200 | 4.8700 | 4.4000 | 4.5800 | 4.5800 | 1,005,200 |
| Mar 08, 2024 | 5.5900 | 5.8500 | 4.5600 | 4.7200 | 4.7200 | 3,763,400 |
| Mar 07, 2024 | 5.6800 | 5.8250 | 5.3600 | 5.3800 | 5.3800 | 803,300 |
| Mar 06, 2024 | 5.8000 | 5.8900 | 5.4100 | 5.6700 | 5.6700 | 975,000 |
| Mar 05, 2024 | 5.5100 | 5.9050 | 5.2900 | 5.7900 | 5.7900 | 1,072,000 |
| Mar 04, 2024 | 5.6900 | 5.6900 | 5.2300 | 5.4200 | 5.4200 | 676,900 |
| Mar 01, 2024 | 5.4200 | 5.7000 | 5.2400 | 5.6400 | 5.6400 | 666,000 |
| Feb 29, 2024 | 5.5200 | 5.5300 | 5.2000 | 5.2000 | 5.2000 | 487,200 |
| Feb 28, 2024 | 5.9000 | 6.0000 | 5.4200 | 5.4400 | 5.4400 | 642,200 |
| Feb 27, 2024 | 5.5000 | 5.9750 | 5.5000 | 5.9600 | 5.9600 | 947,000 |
| Feb 26, 2024 | 5.3400 | 5.6010 | 5.3300 | 5.5000 | 5.5000 | 498,800 |
| Feb 23, 2024 | 5.1200 | 5.4500 | 5.1200 | 5.3900 | 5.3900 | 430,500 |
| Feb 22, 2024 | 5.5800 | 5.6450 | 4.9900 | 5.2500 | 5.2500 | 922,300 |
| Feb 21, 2024 | 5.7600 | 5.8500 | 5.5450 | 5.5800 | 5.5800 | 517,100 |
| Feb 20, 2024 | 6.0100 | 6.4000 | 5.7700 | 5.8400 | 5.8400 | 1,076,400 |
| Feb 16, 2024 | 5.7600 | 6.1300 | 5.6900 | 6.0000 | 6.0000 | 767,300 |
| Feb 15, 2024 | 5.5600 | 6.0350 | 5.5200 | 5.7700 | 5.7700 | 655,500 |
| Feb 14, 2024 | 5.7700 | 5.8400 | 5.5200 | 5.5300 | 5.5300 | 600,800 |
| Feb 13, 2024 | 5.5160 | 5.8000 | 5.4800 | 5.6500 | 5.6500 | 1,021,200 |
| Feb 12, 2024 | 6.0100 | 6.2000 | 5.8700 | 5.9200 | 5.9200 | 700,300 |
| Feb 09, 2024 | 6.0100 | 6.2500 | 5.8300 | 5.9900 | 5.9900 | 739,200 |
| Feb 08, 2024 | 5.6400 | 6.1700 | 5.6000 | 5.9900 | 5.9900 | 1,069,800 |
| Feb 07, 2024 | 5.5400 | 5.7000 | 5.4380 | 5.5900 | 5.5900 | 1,086,500 |
| Feb 06, 2024 | 5.6000 | 5.9100 | 5.4700 | 5.5500 | 5.5500 | 1,023,300 |
| Feb 05, 2024 | 5.3000 | 5.7800 | 4.8600 | 5.6500 | 5.6500 | 1,694,300 |
| Feb 02, 2024 | 5.1300 | 5.6400 | 4.9500 | 5.2500 | 5.2500 | 2,255,200 |
| Feb 01, 2024 | 5.3000 | 5.3850 | 4.7800 | 5.1900 | 5.1900 | 2,503,500 |
| Jan 31, 2024 | 4.0100 | 6.2000 | 4.0100 | 5.1400 | 5.1400 | 13,771,300 |
| Jan 30, 2024 | 3.8800 | 4.3700 | 3.4500 | 4.0100 | 4.0100 | 4,401,900 |
| Jan 29, 2024 | 3.2800 | 3.4950 | 3.1300 | 3.4900 | 3.4900 | 448,500 |
| Jan 26, 2024 | 3.3300 | 3.4100 | 2.8950 | 3.2200 | 3.2200 | 1,260,100 |
| Jan 25, 2024 | 3.1300 | 3.3400 | 3.1200 | 3.2900 | 3.2900 | 1,097,300 |
| Jan 24, 2024 | 3.0800 | 3.1550 | 3.0200 | 3.0900 | 3.0900 | 1,082,100 |
| Jan 23, 2024 | 3.2400 | 3.3000 | 3.0900 | 3.1000 | 3.1000 | 713,800 |
| Jan 22, 2024 | 3.0900 | 3.2350 | 3.0700 | 3.1500 | 3.1500 | 727,200 |
| Jan 19, 2024 | 3.2500 | 3.2500 | 3.0500 | 3.0900 | 3.0900 | 721,800 |
| Jan 18, 2024 | 3.4300 | 3.4300 | 3.1400 | 3.2100 | 3.2100 | 675,100 |
| Jan 17, 2024 | 3.4200 | 3.4900 | 3.3100 | 3.4000 | 3.4000 | 656,900 |
| Jan 16, 2024 | 3.6600 | 3.7200 | 3.3700 | 3.5000 | 3.5000 | 1,069,000 |
| Jan 12, 2024 | 3.8900 | 4.1300 | 3.7000 | 3.7400 | 3.7400 | 414,900 |
| Jan 11, 2024 | 3.9700 | 4.0150 | 3.7300 | 3.8400 | 3.8400 | 419,500 |
| Jan 10, 2024 | 4.1600 | 4.3600 | 3.8800 | 4.0450 | 4.0450 | 618,100 |
| Jan 09, 2024 | 3.9600 | 4.2050 | 3.8100 | 4.1600 | 4.1600 | 898,500 |
| Jan 08, 2024 | 3.7400 | 4.0400 | 3.4100 | 3.9700 | 3.9700 | 884,400 |
| Jan 05, 2024 | 3.6200 | 3.9800 | 3.5300 | 3.7900 | 3.7900 | 2,133,400 |
| Jan 04, 2024 | 3.8600 | 3.9400 | 3.6300 | 3.6500 | 3.6500 | 1,588,500 |
| Jan 03, 2024 | 4.1000 | 4.1600 | 3.8200 | 3.8400 | 3.8400 | 1,704,200 |
| Jan 02, 2024 | 4.2300 | 4.4900 | 4.0850 | 4.1000 | 4.1000 | 2,974,000 |
| Dec 29, 2023 | 4.3000 | 4.5550 | 4.1700 | 4.2700 | 4.2700 | 1,159,700 |
| Dec 28, 2023 | 4.3200 | 4.6900 | 4.3200 | 4.5800 | 4.5800 | 1,710,100 |
| Dec 27, 2023 | 4.0000 | 4.4300 | 3.9800 | 4.4200 | 4.4200 | 1,383,000 |
| Dec 26, 2023 | 3.8200 | 4.0070 | 3.6600 | 3.9700 | 3.9700 | 964,700 |
| Dec 22, 2023 | 3.8800 | 3.9750 | 3.7000 | 3.9400 | 3.9400 | 1,259,200 |
| Dec 21, 2023 | 3.4600 | 3.9250 | 3.4300 | 3.8500 | 3.8500 | 1,198,900 |
| Dec 20, 2023 | 3.6300 | 3.6500 | 3.3750 | 3.3800 | 3.3800 | 1,449,700 |
| Dec 19, 2023 | 3.4900 | 3.7800 | 3.4550 | 3.6100 | 3.6100 | 1,795,300 |
| Dec 18, 2023 | 3.7300 | 3.7300 | 3.2600 | 3.4600 | 3.4600 | 1,792,900 |
| Dec 15, 2023 | 3.6200 | 3.7800 | 3.4730 | 3.7400 | 3.7400 | 2,804,100 |
| Dec 14, 2023 | 3.3500 | 3.6300 | 3.2750 | 3.5600 | 3.5600 | 1,819,500 |
| Dec 13, 2023 | 3.2000 | 3.3200 | 2.9800 | 3.3000 | 3.3000 | 1,856,500 |
| Dec 12, 2023 | 3.1000 | 3.3900 | 2.8650 | 3.2500 | 3.2500 | 3,670,200 |
| Dec 11, 2023 | 3.0100 | 3.2400 | 2.7800 | 3.2300 | 3.2300 | 5,314,000 |
| Dec 08, 2023 | 2.6500 | 3.1150 | 2.6000 | 3.1000 | 3.1000 | 6,412,500 |
| Dec 07, 2023 | 2.3600 | 2.6950 | 2.2900 | 2.6500 | 2.6500 | 2,114,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.