-
5 DAY PERFORMANCE
+7.74% -
1 MONTH PERFORMANCE
-28.46% -
3 MONTH PERFORMANCE
-23.79% -
6 MONTH PERFORMANCE
-17.73% -
YEAR-TO-DATE PERFORMANCE
-15.22% -
1 YEAR PERFORMANCE
+108.05%
2seventy bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $3.16 | $3.61 (14.24%) | $3.73 | $3.16 | 483,239 | $188.67 M |
| 11/21/2024 | $3.11 | $3.16 (1.61%) | $3.17 | $3.02 | 230,617 | $165.15 M |
| 11/20/2024 | $3.22 | $3.11 (-3.42%) | $3.22 | $3.02 | 314,700 | $162.54 M |
| 11/19/2024 | $3.41 | $3.22 (-5.57%) | $3.41 | $3.20 | 351,117 | $168.29 M |
| 11/18/2024 | $3.53 | $3.36 (-4.82%) | $3.59 | $3.31 | 483,166 | $175.60 M |
| 11/15/2024 | $3.96 | $3.52 (-11.11%) | $3.96 | $3.51 | 414,800 | $183.97 M |
| 11/14/2024 | $4.13 | $3.92 (-5.08%) | $4.32 | $3.90 | 283,607 | $204.87 M |
| 11/13/2024 | $4.39 | $4.13 (-5.92%) | $4.47 | $4.13 | 220,100 | $215.85 M |
| 11/12/2024 | $4.58 | $4.28 (-6.55%) | $4.77 | $4.23 | 344,700 | $223.69 M |
| 11/11/2024 | $4.73 | $4.60 (-2.75%) | $4.82 | $4.57 | 212,200 | $240.41 M |
| 11/08/2024 | $5.02 | $4.73 (-5.78%) | $5.04 | $4.68 | 211,505 | $246.84 M |
| 11/07/2024 | $4.98 | $5.01 (0.6%) | $5.12 | $4.88 | 1.23 M | $261.45 M |
| 11/06/2024 | $4.94 | $4.95 (0.2%) | $5.04 | $4.74 | 797,028 | $258.32 M |
| 11/05/2024 | $4.60 | $4.70 (2.17%) | $4.80 | $4.47 | 268,200 | $245.27 M |
| 11/04/2024 | $4.38 | $4.51 (2.97%) | $4.60 | $4.36 | 174,300 | $235.36 M |
| 11/01/2024 | $4.40 | $4.40 (0%) | $4.57 | $4.34 | 172,342 | $229.62 M |
| 10/31/2024 | $4.56 | $4.34 (-4.82%) | $4.61 | $4.34 | 392,100 | $226.49 M |
| 10/30/2024 | $4.78 | $4.58 (-4.18%) | $4.80 | $4.58 | 163,804 | $239.01 M |
| 10/29/2024 | $4.95 | $4.81 (-2.83%) | $5.02 | $4.71 | 227,314 | $251.01 M |
| 10/28/2024 | $4.93 | $4.98 (1.01%) | $5.05 | $4.82 | 151,526 | $259.89 M |
| 10/25/2024 | $5.01 | $4.85 (-3.19%) | $5.04 | $4.81 | 227,800 | $253.10 M |
| 10/24/2024 | $5.07 | $4.94 (-2.56%) | $5.11 | $4.91 | 139,963 | $257.80 M |
| 10/23/2024 | $5.17 | $5.06 (-2.13%) | $5.22 | $4.99 | 207,000 | $264.06 M |
| 10/22/2024 | $4.93 | $5.21 (5.68%) | $5.30 | $4.91 | 679,729 | $271.89 M |
| 10/21/2024 | $4.98 | $4.97 (-0.2%) | $5.02 | $4.87 | 101,300 | $259.36 M |
| 10/18/2024 | $5.00 | $4.99 (-0.2%) | $5.03 | $4.93 | 146,306 | $260.41 M |
| 10/17/2024 | $4.99 | $4.98 (-0.2%) | $5.00 | $4.86 | 192,516 | $259.89 M |
| 10/16/2024 | $5.00 | $4.99 (-0.2%) | $5.03 | $4.89 | 210,200 | $260.41 M |
| 10/15/2024 | $4.98 | $4.96 (-0.4%) | $5.01 | $4.90 | 230,027 | $258.84 M |
| 10/14/2024 | $5.01 | $5.00 (-0.2%) | $5.10 | $4.94 | 309,500 | $260.93 M |
| 10/11/2024 | $4.81 | $5.01 (4.16%) | $5.03 | $4.81 | 524,200 | $261.45 M |
| 10/10/2024 | $4.81 | $4.82 (0.21%) | $4.85 | $4.73 | 146,309 | $251.54 M |
| 10/09/2024 | $4.74 | $4.88 (2.95%) | $4.90 | $4.68 | 140,400 | $254.67 M |
| 10/08/2024 | $4.77 | $4.74 (-0.63%) | $4.78 | $4.66 | 117,800 | $247.36 M |
| 10/07/2024 | $4.81 | $4.80 (-0.21%) | $4.83 | $4.60 | 216,500 | $250.49 M |
| 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 |