5 DAY PERFORMANCE
-3.82%
1 MONTH PERFORMANCE
-23.74%
3 MONTH PERFORMANCE
-38.74%
6 MONTH PERFORMANCE
-19.68%
YEAR-TO-DATE PERFORMANCE
-29.27%
1 YEAR PERFORMANCE
-31.67%
2seventy bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $3.15 | $3.02 (-4.13%) | $3.22 | $3.00 | 125,043 | $159.40 M |
| 12/26/2024 | $2.99 | $3.06 (2.34%) | $3.07 | $2.94 | 131,196 | $159.92 M |
| 12/24/2024 | $2.99 | $3.03 (1.34%) | $3.06 | $2.91 | 128,700 | $158.36 M |
| 12/23/2024 | $3.14 | $2.99 (-4.78%) | $3.14 | $2.89 | 326,244 | $156.27 M |
| 12/20/2024 | $2.87 | $3.14 (9.41%) | $3.19 | $2.87 | 900,112 | $164.11 M |
| 12/19/2024 | $3.01 | $2.92 (-2.99%) | $3.11 | $2.78 | 399,015 | $152.61 M |
| 12/18/2024 | $3.23 | $2.97 (-8.05%) | $3.23 | $2.85 | 472,641 | $155.22 M |
| 12/17/2024 | $3.25 | $3.21 (-1.23%) | $3.28 | $3.15 | 220,013 | $167.76 M |
| 12/16/2024 | $3.28 | $3.26 (-0.61%) | $3.35 | $3.24 | 187,544 | $170.38 M |
| 12/13/2024 | $3.31 | $3.27 (-1.21%) | $3.37 | $3.17 | 295,800 | $170.90 M |
| 12/12/2024 | $3.66 | $3.34 (-8.74%) | $3.72 | $3.27 | 351,900 | $174.56 M |
| 12/11/2024 | $3.92 | $3.73 (-4.85%) | $3.95 | $3.66 | 258,211 | $194.94 M |
| 12/10/2024 | $3.85 | $3.95 (2.6%) | $4.07 | $3.85 | 265,400 | $206.44 M |
| 12/09/2024 | $3.56 | $3.93 (10.39%) | $3.94 | $3.52 | 302,800 | $205.39 M |
| 12/06/2024 | $3.49 | $3.53 (1.15%) | $3.66 | $3.48 | 142,118 | $184.49 M |
| 12/05/2024 | $3.65 | $3.41 (-6.58%) | $3.66 | $3.39 | 139,833 | $178.22 M |
| 12/04/2024 | $3.73 | $3.65 (-2.14%) | $3.73 | $3.57 | 261,900 | $190.76 M |
| 12/03/2024 | $3.96 | $3.78 (-4.55%) | $3.97 | $3.77 | 131,035 | $197.55 M |
| 12/02/2024 | $4.00 | $3.98 (-0.5%) | $4.14 | $3.96 | 169,200 | $208.01 M |
| 11/29/2024 | $3.97 | $3.99 (0.5%) | $4.11 | $3.97 | 93,000 | $208.53 M |
| 11/27/2024 | $3.72 | $3.96 (6.45%) | $4.03 | $3.69 | 208,245 | $206.96 M |
| 11/26/2024 | $3.72 | $3.69 (-0.81%) | $3.79 | $3.61 | 154,504 | $192.85 M |
| 11/25/2024 | $3.68 | $3.75 (1.9%) | $3.84 | $3.55 | 511,723 | $195.99 M |
| 11/22/2024 | $3.16 | $3.61 (14.24%) | $3.73 | $3.16 | 483,300 | $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 |