5 DAY PERFORMANCE
-0.75%
1 MONTH PERFORMANCE
+10.46%
3 MONTH PERFORMANCE
-20.96%
6 MONTH PERFORMANCE
-42.48%
YEAR-TO-DATE PERFORMANCE
-10.20%
1 YEAR PERFORMANCE
-44.19%
2seventy bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.94 | $4.95 (0.2%) | $4.95 | $4.94 | 4.06 M | $258.44 M |
| 03/11/2025 | $4.92 | $4.95 (0.61%) | $4.95 | $4.92 | 31.49 M | $258.70 M |
| 03/10/2025 | $2.61 | $2.80 (7.28%) | $2.88 | $2.55 | 583,656 | $146.34 M |
| 03/07/2025 | $2.87 | $2.66 (-7.32%) | $2.87 | $2.65 | 157,526 | $139.02 M |
| 03/06/2025 | $2.79 | $2.86 (2.51%) | $2.87 | $2.69 | 194,000 | $149.47 M |
| 03/05/2025 | $2.70 | $2.79 (3.33%) | $2.87 | $2.68 | 372,500 | $145.81 M |
| 03/04/2025 | $2.43 | $2.60 (7%) | $2.65 | $2.35 | 345,600 | $135.88 M |
| 03/03/2025 | $2.57 | $2.48 (-3.5%) | $2.67 | $2.46 | 221,200 | $129.61 M |
| 02/28/2025 | $2.50 | $2.64 (5.6%) | $2.64 | $2.40 | 308,101 | $137.97 M |
| 02/27/2025 | $2.54 | $2.50 (-1.57%) | $2.64 | $2.48 | 285,700 | $130.66 M |
| 02/26/2025 | $2.68 | $2.59 (-3.36%) | $2.69 | $2.55 | 225,910 | $135.36 M |
| 02/25/2025 | $2.62 | $2.62 (0%) | $2.68 | $2.54 | 214,610 | $136.93 M |
| 02/24/2025 | $2.62 | $2.63 (0.38%) | $2.78 | $2.49 | 272,600 | $137.45 M |
| 02/21/2025 | $2.66 | $2.61 (-1.88%) | $2.73 | $2.50 | 308,600 | $136.41 M |
| 02/20/2025 | $2.62 | $2.68 (2.29%) | $2.82 | $2.60 | 457,704 | $140.06 M |
| 02/19/2025 | $2.57 | $2.57 (0%) | $2.60 | $2.39 | 450,100 | $134.32 M |
| 02/18/2025 | $2.54 | $2.39 (-5.91%) | $2.63 | $2.38 | 219,800 | $124.91 M |
| 02/14/2025 | $2.57 | $2.54 (-1.17%) | $2.67 | $2.53 | 153,750 | $132.75 M |
| 02/13/2025 | $2.43 | $2.55 (4.94%) | $2.55 | $2.37 | 152,300 | $133.27 M |
| 02/12/2025 | $2.30 | $2.39 (3.91%) | $2.43 | $2.29 | 245,443 | $124.91 M |
| 02/11/2025 | $2.39 | $2.33 (-2.51%) | $2.44 | $2.33 | 223,600 | $121.77 M |
| 02/10/2025 | $2.35 | $2.45 (4.26%) | $2.47 | $2.29 | 211,300 | $128.04 M |
| 02/07/2025 | $2.53 | $2.30 (-9.09%) | $2.60 | $2.29 | 528,553 | $120.20 M |
| 02/06/2025 | $2.72 | $2.58 (-5.15%) | $2.74 | $2.50 | 812,743 | $134.84 M |
| 02/05/2025 | $2.73 | $2.74 (0.37%) | $2.84 | $2.71 | 171,627 | $143.20 M |
| 02/04/2025 | $2.60 | $2.72 (4.62%) | $2.75 | $2.60 | 198,514 | $142.16 M |
| 02/03/2025 | $2.60 | $2.59 (-0.38%) | $2.65 | $2.53 | 221,700 | $135.36 M |
| 01/31/2025 | $2.66 | $2.66 (0%) | $2.83 | $2.56 | 373,147 | $139.02 M |
| 01/30/2025 | $2.52 | $2.62 (3.97%) | $2.71 | $2.47 | 194,000 | $136.93 M |
| 01/29/2025 | $2.52 | $2.49 (-1.19%) | $2.55 | $2.42 | 104,300 | $130.13 M |
| 01/28/2025 | $2.53 | $2.50 (-1.19%) | $2.53 | $2.41 | 114,100 | $130.66 M |
| 01/27/2025 | $2.60 | $2.53 (-2.69%) | $2.76 | $2.50 | 244,400 | $132.23 M |
| 01/24/2025 | $2.51 | $2.60 (3.59%) | $2.70 | $2.50 | 174,223 | $135.88 M |
| 01/23/2025 | $2.52 | $2.51 (-0.4%) | $2.54 | $2.45 | 244,846 | $131.18 M |
| 01/22/2025 | $2.45 | $2.52 (2.86%) | $2.59 | $2.41 | 224,640 | $131.70 M |
| 01/21/2025 | $2.68 | $2.45 (-8.58%) | $2.70 | $2.44 | 246,300 | $128.04 M |
| 01/17/2025 | $2.46 | $2.61 (6.1%) | $2.63 | $2.41 | 380,020 | $136.41 M |
| 01/16/2025 | $2.42 | $2.44 (0.83%) | $2.47 | $2.36 | 194,936 | $127.52 M |
| 01/15/2025 | $2.47 | $2.42 (-2.02%) | $2.53 | $2.40 | 132,800 | $126.48 M |
| 01/14/2025 | $2.49 | $2.39 (-4.02%) | $2.50 | $2.38 | 200,338 | $124.91 M |
| 01/13/2025 | $2.52 | $2.48 (-1.59%) | $2.52 | $2.35 | 430,449 | $129.61 M |
| 01/10/2025 | $2.60 | $2.49 (-4.23%) | $2.63 | $2.44 | 397,400 | $130.13 M |
| 01/08/2025 | $2.80 | $2.69 (-3.93%) | $2.82 | $2.67 | 257,100 | $140.59 M |
| 01/07/2025 | $2.64 | $2.82 (6.82%) | $2.88 | $2.64 | 419,100 | $147.38 M |
| 01/06/2025 | $2.92 | $2.64 (-9.59%) | $2.95 | $2.62 | 770,847 | $137.97 M |
| 01/03/2025 | $2.96 | $2.91 (-1.69%) | $3.03 | $2.87 | 423,607 | $152.09 M |
| 01/02/2025 | $2.98 | $2.96 (-0.67%) | $3.11 | $2.92 | 248,200 | $154.70 M |
| 12/31/2024 | $2.92 | $2.94 (0.68%) | $2.97 | $2.83 | 355,371 | $153.65 M |
| 12/30/2024 | $3.02 | $2.89 (-4.3%) | $3.02 | $2.84 | 2.20 M | $151.04 M |
| 12/27/2024 | $3.15 | $3.05 (-3.17%) | $3.22 | $3.00 | 225,425 | $159.40 M |
| 12/26/2024 | $2.99 | $3.06 (2.34%) | $3.07 | $2.94 | 131,200 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
