Skip to main content
2seventy bio, Inc. (TSVT)
May 13, 2025 - TSVT was delisted (reason: acquired by BMY)
5.00
0.00 (0.00%)
Inactive · Last trade price on May 12, 2025

2seventy bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20255.005.005.005.005.00--
May 12, 20255.005.014.995.005.000.20%1,158,184
May 9, 20254.995.004.994.994.99-0.20%347,591
May 8, 20255.005.004.995.005.00-337,413
May 7, 20254.995.004.995.005.000.20%671,846
May 6, 20255.005.014.994.994.99-0.20%1,661,491
May 5, 20255.005.014.995.005.00-1,902,590
May 2, 20254.995.004.985.005.000.40%1,195,011
May 1, 20254.985.004.984.984.98-0.20%829,898
Apr 30, 20254.985.004.984.994.99-1,199,807
Apr 29, 20254.984.994.984.994.99-248,206
Apr 28, 20254.984.994.984.994.990.20%287,064
Apr 25, 20254.994.994.984.984.98-0.20%261,191
Apr 24, 20254.984.994.984.994.99-541,915
Apr 23, 20254.984.994.974.994.99-1,116,741
Apr 22, 20254.984.994.984.994.99-520,606
Apr 21, 20254.974.994.974.994.990.20%939,215
Apr 17, 20254.974.994.974.984.980.20%444,665
Apr 16, 20254.974.984.964.974.97-359,385
Apr 15, 20254.964.994.964.974.970.20%544,019
Apr 14, 20254.974.974.964.964.96-615,676
Apr 11, 20254.964.974.944.964.96-752,754
Apr 10, 20254.934.964.934.964.960.40%881,361
Apr 9, 20254.894.954.894.944.941.02%1,654,337
Apr 8, 20254.964.974.884.894.89-1.21%5,665,301
Apr 7, 20254.934.964.924.954.95-2,414,256
Apr 4, 20254.964.964.934.954.95-0.40%1,313,168
Apr 3, 20254.954.974.954.974.970.20%1,209,030
Apr 2, 20254.954.964.954.964.960.20%454,092
Apr 1, 20254.954.964.944.954.950.20%827,452
Mar 31, 20254.954.964.944.944.94-0.20%1,182,256
Mar 28, 20254.954.964.954.954.95-454,240
Mar 27, 20254.954.964.954.954.95-0.20%845,359
Mar 26, 20254.954.974.954.964.960.20%1,090,071
Mar 25, 20254.954.964.954.954.95-0.20%512,525
Mar 24, 20254.964.964.954.964.960.20%1,062,311
Mar 21, 20254.954.964.954.954.95-665,247
Mar 20, 20254.954.964.954.954.95-0.20%516,051
Mar 19, 20254.964.964.954.964.96-468,446
Mar 18, 20254.954.964.954.964.960.20%738,737
Mar 17, 20254.954.974.944.954.95-1,706,623
Mar 14, 20254.964.964.944.954.95-2,037,344
Mar 13, 20254.944.964.944.954.95-2,712,322
Mar 12, 20254.944.954.944.954.95-4,747,394
Mar 11, 20254.924.954.924.954.9576.79%31,463,215
Mar 10, 20252.612.882.552.802.805.26%583,456
Mar 7, 20252.872.872.652.662.66-6.99%157,526
Mar 6, 20252.792.872.692.862.862.51%193,988
Mar 5, 20252.702.872.682.792.797.31%372,488
Mar 4, 20252.432.652.352.602.604.84%345,570
Mar 3, 20252.572.672.462.482.48-6.06%221,192
Feb 28, 20252.502.642.402.642.645.60%308,101
Feb 27, 20252.542.642.482.502.50-3.47%285,698
Feb 26, 20252.682.692.552.592.59-1.15%225,910
Feb 25, 20252.622.682.542.622.62-0.38%214,610
Feb 24, 20252.622.782.492.632.630.77%272,557
Feb 21, 20252.662.732.502.612.61-2.61%308,575
Feb 20, 20252.622.822.602.682.684.28%457,704
Feb 19, 20252.572.602.392.572.577.53%450,076
Feb 18, 20252.542.632.382.392.39-5.91%219,794
Feb 14, 20252.572.672.532.542.54-0.39%153,750
Feb 13, 20252.432.552.372.552.556.69%152,297
Feb 12, 20252.302.432.292.392.392.58%245,443
Feb 11, 20252.392.442.332.332.33-4.90%223,569
Feb 10, 20252.352.472.292.452.456.52%211,259
Feb 7, 20252.532.602.292.302.30-10.85%528,553
Feb 6, 20252.722.742.502.582.58-5.84%812,743
Feb 5, 20252.732.842.712.742.740.74%171,627
Feb 4, 20252.602.752.602.722.725.02%198,514
Feb 3, 20252.602.652.532.592.59-2.63%221,660
Jan 31, 20252.662.832.562.662.661.53%373,147
Jan 30, 20252.522.712.472.622.625.22%193,955
Jan 29, 20252.522.552.422.492.49-0.40%104,259
Jan 28, 20252.532.532.412.502.50-1.19%114,055
Jan 27, 20252.602.762.502.532.53-2.69%244,395
Jan 24, 20252.512.702.502.602.603.59%174,223
Jan 23, 20252.522.542.452.512.51-0.40%244,846
Jan 22, 20252.452.592.412.522.522.86%224,640
Jan 21, 20252.682.702.442.452.45-6.13%246,283
Jan 17, 20252.462.632.412.612.616.97%380,020
Jan 16, 20252.422.472.362.442.440.83%194,936
Jan 15, 20252.472.532.412.422.421.26%132,778
Jan 14, 20252.492.502.382.392.39-3.63%200,338
Jan 13, 20252.522.522.352.482.48-0.40%430,449
Jan 10, 20252.602.632.442.492.49-7.43%397,390
Jan 8, 20252.802.822.672.692.69-4.61%257,066
Jan 7, 20252.642.882.642.822.826.82%419,074
Jan 6, 20252.922.952.622.642.64-9.28%770,847
Jan 3, 20252.963.032.872.912.91-1.69%423,607
Jan 2, 20252.983.112.922.962.960.68%248,157
Dec 31, 20242.922.972.832.942.941.73%355,371
Dec 30, 20243.023.022.842.892.89-5.25%2,200,029
Dec 27, 20243.153.223.003.053.05-0.33%225,425
Dec 26, 20242.993.072.943.063.060.99%131,198
Dec 24, 20242.993.062.913.033.031.34%128,665
Dec 23, 20243.143.142.892.992.99-4.78%326,244
Dec 20, 20242.873.192.873.143.147.53%900,112
Dec 19, 20243.013.112.782.922.92-1.68%399,015
Dec 18, 20243.233.232.852.972.97-7.48%472,641
Dec 17, 20243.253.283.153.213.21-1.53%220,013