-
5 DAY PERFORMANCE
+4.35% -
1 MONTH PERFORMANCE
+9.09% -
3 MONTH PERFORMANCE
+19.11% -
6 MONTH PERFORMANCE
-2.44% -
YEAR-TO-DATE PERFORMANCE
+12.41% -
1 YEAR PERFORMANCE
+20.00%
2seventy bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $4.75 | $4.81 (1.26%) | $4.92 | $4.70 | 155,493 | $251.01 M |
| 10/03/2024 | $4.80 | $4.75 (-1.04%) | $4.82 | $4.60 | 199,732 | $247.88 M |
| 10/02/2024 | $4.61 | $4.81 (4.34%) | $4.83 | $4.48 | 219,405 | $251.01 M |
| 10/01/2024 | $4.72 | $4.60 (-2.54%) | $4.80 | $4.44 | 345,010 | $240.06 M |
| 09/30/2024 | $4.86 | $4.72 (-2.88%) | $4.93 | $4.52 | 166,400 | $246.32 M |
| 09/27/2024 | $4.83 | $4.93 (2.07%) | $4.94 | $4.28 | 632,807 | $257.28 M |
| 09/26/2024 | $4.37 | $4.76 (8.92%) | $4.88 | $4.35 | 466,649 | $248.41 M |
| 09/25/2024 | $4.32 | $4.32 (0%) | $4.51 | $4.21 | 1.03 M | $225.44 M |
| 09/24/2024 | $4.83 | $4.77 (-1.24%) | $5.01 | $4.60 | 376,200 | $248.93 M |
| 09/23/2024 | $5.09 | $4.79 (-5.89%) | $5.09 | $4.77 | 281,422 | $249.97 M |
| 09/20/2024 | $4.79 | $5.05 (5.43%) | $5.23 | $4.79 | 868,400 | $263.54 M |
| 09/19/2024 | $4.89 | $4.87 (-0.41%) | $4.91 | $4.77 | 172,515 | $254.15 M |
| 09/18/2024 | $4.77 | $4.72 (-1.05%) | $4.92 | $4.65 | 220,136 | $246.32 M |
| 09/17/2024 | $4.81 | $4.80 (-0.21%) | $4.96 | $4.77 | 305,345 | $250.49 M |
| 09/16/2024 | $4.72 | $4.81 (1.91%) | $4.84 | $4.62 | 191,000 | $251.01 M |
| 09/13/2024 | $4.67 | $4.71 (0.86%) | $4.72 | $4.61 | 181,852 | $245.80 M |
| 09/12/2024 | $4.55 | $4.59 (0.88%) | $4.71 | $4.49 | 649,900 | $239.53 M |
| 09/11/2024 | $4.46 | $4.50 (0.9%) | $4.59 | $4.35 | 149,600 | $234.84 M |
| 09/10/2024 | $4.34 | $4.50 (3.69%) | $4.57 | $4.22 | 143,300 | $234.84 M |
| 09/09/2024 | $4.40 | $4.36 (-0.91%) | $4.47 | $4.29 | 142,700 | $227.53 M |
| 09/06/2024 | $4.41 | $4.40 (-0.23%) | $4.50 | $4.28 | 138,100 | $229.62 M |
| 09/05/2024 | $4.43 | $4.44 (0.23%) | $4.51 | $4.33 | 100,211 | $231.71 M |
| 09/04/2024 | $4.87 | $4.41 (-9.45%) | $4.87 | $4.32 | 313,306 | $230.14 M |
| 09/03/2024 | $4.86 | $4.43 (-8.85%) | $4.98 | $4.43 | 327,001 | $231.18 M |
| 08/30/2024 | $4.85 | $4.87 (0.41%) | $4.90 | $4.67 | 223,238 | $254.15 M |
| 08/29/2024 | $4.50 | $4.82 (7.11%) | $5.04 | $4.44 | 496,305 | $251.54 M |
| 08/28/2024 | $4.53 | $4.44 (-1.99%) | $4.56 | $4.42 | 110,644 | $231.71 M |
| 08/27/2024 | $4.64 | $4.57 (-1.51%) | $4.77 | $4.50 | 185,300 | $238.49 M |
| 08/26/2024 | $4.78 | $4.69 (-1.88%) | $4.99 | $4.66 | 287,600 | $244.75 M |
| 08/23/2024 | $4.58 | $4.75 (3.71%) | $4.82 | $4.54 | 266,009 | $247.88 M |
| 08/22/2024 | $4.72 | $4.56 (-3.39%) | $4.84 | $4.55 | 127,513 | $237.97 M |
| 08/21/2024 | $4.75 | $4.72 (-0.63%) | $4.84 | $4.57 | 248,329 | $246.32 M |
| 08/20/2024 | $4.72 | $4.70 (-0.42%) | $4.80 | $4.64 | 226,116 | $245.27 M |
| 08/19/2024 | $4.72 | $4.73 (0.21%) | $4.88 | $4.56 | 415,362 | $246.84 M |
| 08/16/2024 | $4.60 | $4.77 (3.7%) | $4.77 | $4.56 | 856,500 | $248.93 M |
| 08/15/2024 | $4.53 | $4.59 (1.32%) | $4.71 | $4.34 | 386,706 | $239.53 M |
| 08/14/2024 | $4.38 | $4.35 (-0.68%) | $4.43 | $4.25 | 193,149 | $227.01 M |
| 08/13/2024 | $4.26 | $4.38 (2.82%) | $4.50 | $4.19 | 192,813 | $228.57 M |
| 08/12/2024 | $4.20 | $4.22 (0.48%) | $4.34 | $4.08 | 429,000 | $220.22 M |
| 08/09/2024 | $4.55 | $4.18 (-8.13%) | $4.61 | $4.17 | 273,900 | $218.14 M |
| 08/08/2024 | $4.36 | $4.56 (4.59%) | $4.66 | $4.36 | 283,600 | $237.97 M |
| 08/07/2024 | $4.47 | $4.35 (-2.68%) | $4.90 | $4.31 | 655,100 | $227.01 M |
| 08/06/2024 | $4.06 | $4.02 (-0.99%) | $4.06 | $3.89 | 363,600 | $209.79 M |
| 08/05/2024 | $4.07 | $4.05 (-0.49%) | $4.13 | $3.89 | 411,009 | $223.91 M |
| 08/02/2024 | $4.02 | $4.10 (1.99%) | $4.24 | $4.02 | 209,000 | $213.49 M |
| 08/01/2024 | $4.71 | $4.28 (-9.13%) | $4.71 | $4.17 | 398,512 | $222.86 M |
| 07/31/2024 | $4.92 | $4.72 (-4.07%) | $5.00 | $4.64 | 387,528 | $245.78 M |
| 07/30/2024 | $4.85 | $4.92 (1.44%) | $4.98 | $4.82 | 542,941 | $256.19 M |
| 07/29/2024 | $4.70 | $4.81 (2.34%) | $4.89 | $4.64 | 430,300 | $250.46 M |
| 07/26/2024 | $4.69 | $4.79 (2.13%) | $4.83 | $4.53 | 337,211 | $249.42 M |
| 07/25/2024 | $4.40 | $4.57 (3.86%) | $4.68 | $4.23 | 364,900 | $237.96 M |
| 07/24/2024 | $4.53 | $4.38 (-3.31%) | $4.75 | $4.35 | 167,300 | $228.07 M |
| 07/23/2024 | $4.50 | $4.58 (1.78%) | $4.62 | $4.47 | 197,300 | $238.49 M |
| 07/22/2024 | $4.55 | $4.55 (0%) | $4.62 | $4.37 | 308,565 | $236.92 M |
| 07/19/2024 | $4.59 | $4.47 (-2.61%) | $4.60 | $4.32 | 345,581 | $232.76 M |
| 07/18/2024 | $4.78 | $4.52 (-5.44%) | $4.79 | $4.47 | 626,926 | $235.36 M |
| 07/17/2024 | $4.86 | $4.77 (-1.85%) | $5.00 | $4.61 | 325,064 | $248.38 M |
| 07/16/2024 | $4.83 | $4.91 (1.66%) | $5.04 | $4.79 | 596,972 | $255.67 M |
| 07/15/2024 | $4.45 | $4.77 (7.19%) | $4.85 | $4.41 | 544,213 | $248.38 M |
| 07/12/2024 | $4.18 | $4.44 (6.22%) | $4.61 | $4.17 | 785,949 | $231.20 M |
| 07/11/2024 | $3.95 | $4.15 (5.06%) | $4.37 | $3.75 | 1.77 M | $216.09 M |
| 07/10/2024 | $3.97 | $3.85 (-3.02%) | $4.10 | $3.75 | 765,133 | $200.47 M |
| 07/09/2024 | $3.96 | $3.94 (-0.51%) | $4.00 | $3.88 | 211,647 | $205.16 M |
| 07/08/2024 | $4.03 | $3.95 (-1.99%) | $4.13 | $3.80 | 569,312 | $205.68 M |