2seventy bio Inc (TSVT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 7.6062639821 | 4.47 | 4.825 | 4.31 | 257938 | 4.51711229 | CS |
| 4 | 1.01 | 26.5789473684 | 3.8 | 5.035 | 3.7 | 505925 | 4.26629071 | CS |
| 12 | -0.12 | -2.43407707911 | 4.93 | 5.1299 | 3.54 | 511576 | 4.25168308 | CS |
| 26 | 1.48 | 44.4444444444 | 3.33 | 6.4 | 2.895 | 993047 | 4.78130955 | CS |
| 52 | -5.07 | -51.3157894737 | 9.88 | 10.02 | 1.535 | 1364722 | 4.14158086 | CS |
| 156 | -21.32 | -81.592039801 | 26.13 | 44.34 | 1.535 | 863297 | 8.43437849 | CS |
| 260 | -21.32 | -81.592039801 | 26.13 | 44.34 | 1.535 | 863297 | 8.43437849 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 4.79 | 0.22 | 4.81 | 4.69 | 4.825 | 4.53 | 337211 |
| 1721946900 | 4.57 | 0.19 | 4.34 | 4.4 | 4.68 | 4.23 | 365353 |
| 1721860500 | 4.38 | -0.2 | -4.26 | 4.54 | 4.75 | 4.35 | 167285 |
| 1721774100 | 4.575 | 0.03 | 0.55 | 4.5 | 4.6201 | 4.44 | 197270 |
| 1721687700 | 4.55 | 0.08 | 1.79 | 4.55 | 4.62 | 4.37 | 308564 |
| 1721428500 | 4.47 | -0.05 | -1.11 | 4.59 | 4.6 | 4.32 | 345581 |
| 1721342100 | 4.5199999 | -0.25 | -5.24 | 4.78 | 4.79 | 4.47 | 626926 |
| 1721255700 | 4.7699999 | -0.14 | -2.85 | 4.86 | 5 | 4.61 | 325063 |
| 1721169300 | 4.91 | 0.14 | 2.94 | 4.83 | 5.035 | 4.79 | 596972 |
| 1721082900 | 4.7699999 | 0.33 | 7.43 | 4.45 | 4.85 | 4.41 | 544211 |
| 1720823700 | 4.44 | 0.29 | 6.99 | 4.18 | 4.61 | 4.17 | 785949 |
| 1720737300 | 4.15 | 0.3 | 7.79 | 3.95 | 4.37 | 3.75 | 1767801 |
| 1720650900 | 3.85 | -0.09 | -2.28 | 3.97 | 4.1 | 3.75 | 765133 |
| 1720564500 | 3.94 | -0.01 | -0.25 | 3.96 | 4 | 3.88 | 211647 |
| 1720478100 | 3.95 | -0.08 | -1.99 | 4.03 | 4.13 | 3.8 | 569312 |
| 1720218900 | 4.03 | 0.02 | 0.50 | 3.96 | 4.05 | 3.88 | 336357 |
| 1720040640 | 4.01 | 0.15 | 3.89 | 3.89 | 4.09 | 3.84 | 339540 |
| 1719959700 | 3.86 | -0.19 | -4.69 | 4.0199999 | 4.16 | 3.84 | 290283 |
| 1719873300 | 4.05 | 0.29 | 7.71 | 3.83 | 4.14 | 3.83 | 574193 |
| 1719614100 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1719527700 | 3.76 | 0.16 | 4.44 | 3.74 | 3.98 | 3.675 | 1249056 |
| 1719441300 | 3.6 | -0.16 | -4.26 | 3.71 | 3.7399 | 3.54 | 758618 |
| 1719354900 | 3.76 | -0.1 | -2.59 | 3.86 | 3.9 | 3.72 | 396789 |
| 1719268500 | 3.86 | 0.14 | 3.76 | 3.72 | 3.8999 | 3.66 | 502734 |
| 1719009300 | 3.72 | -0.04 | -1.06 | 3.81 | 3.865 | 3.7 | 686211 |
| 1718922900 | 3.76 | -0.13 | -3.34 | 3.85 | 3.905 | 3.71 | 407579 |
| 1718750100 | 3.89 | -0.19 | -4.66 | 4.0599999 | 4.18 | 3.84 | 322290 |
| 1718663700 | 4.08 | 0.13 | 3.29 | 3.95 | 4.14 | 3.84 | 269233 |
| 1718404500 | 3.95 | -0.14 | -3.42 | 4.04 | 4.11 | 3.875 | 195580 |
| 1718318100 | 4.09 | -0.11 | -2.62 | 4.2 | 4.2 | 4 | 216275 |
| 1718231700 | 4.2 | 0.28 | 7.01 | 4.1 | 4.29 | 3.99 | 530427 |
| 1718145300 | 3.925 | -0.01 | -0.13 | 3.89 | 4 | 3.72 | 211032 |
| 1718058900 | 3.93 | 0.02 | 0.38 | 3.86 | 3.96 | 3.76 | 563529 |
| 1717799700 | 3.915 | -0.22 | -5.21 | 4.03 | 4.03 | 3.87 | 473959 |
| 1717713300 | 4.13 | -0.43 | -9.43 | 4.05 | 4.19 | 3.86 | 1248951 |
| 1717626900 | 4.5599999 | 0.26 | 6.05 | 4.29 | 4.64 | 4.29 | 1334054 |
| 1717540500 | 4.3 | 0.12 | 2.87 | 4.16 | 4.4 | 4.1 | 392100 |
| 1717454100 | 4.18 | -0.05 | -1.18 | 4.28 | 4.35 | 4.12 | 1680987 |
| 1717194900 | 4.23 | -0.13 | -2.98 | 4.39 | 4.4898999 | 4.17 | 339678 |
| 1717108500 | 4.36 | 0.14 | 3.32 | 4.26 | 4.5277 | 4.19 | 416809 |
| 1717022100 | 4.22 | -0.05 | -1.17 | 4.22 | 4.23 | 4.055 | 475174 |
| 1716935700 | 4.2699999 | -0.24 | -5.32 | 4.59 | 4.63 | 4.24 | 295036 |
| 1716590100 | 4.51 | 0.11 | 2.50 | 4.39 | 4.5199999 | 4.295 | 380787 |
| 1716503700 | 4.4 | -0.15 | -3.30 | 4.6 | 4.6576 | 4.32 | 398152 |
| 1716417300 | 4.55 | 0.18 | 4.00 | 4.39 | 4.71 | 4.39 | 330852 |
| 1716330900 | 4.375 | -0.01 | -0.11 | 4.35 | 4.51 | 4.22 | 378501 |
| 1716244500 | 4.38 | -0.42 | -8.75 | 4.7699999 | 4.8199 | 4.36 | 492764 |
| 1715985300 | 4.8 | -0.2 | -4.00 | 4.99 | 5.03 | 4.7 | 239830 |
| 1715898900 | 5 | 0.13 | 2.67 | 4.83 | 5.0199999 | 4.72 | 373860 |
| 1715812500 | 4.87 | 0.14 | 2.96 | 4.84 | 5.03 | 4.75 | 290729 |
| 1715726100 | 4.73 | 0.24 | 5.35 | 4.51 | 4.9153 | 4.5 | 506398 |
| 1715639700 | 4.49 | 0.11 | 2.51 | 4.47 | 4.598 | 4.44 | 229943 |
| 1715380500 | 4.38 | -0.06 | -1.24 | 4.47 | 4.49 | 4.24 | 403751 |
| 1715294100 | 4.4349999 | -0.05 | -1.00 | 4.43 | 4.5599999 | 4.3248 | 478501 |
| 1715207700 | 4.48 | -0.48 | -9.68 | 4.91 | 5.07 | 4.46 | 700466 |
| 1715121300 | 4.96 | 0.01 | 0.20 | 4.99 | 5.1 | 4.93 | 363321 |
| 1715034900 | 4.95 | 0.19 | 3.99 | 4.79 | 4.9667 | 4.75 | 453459 |
| 1714775700 | 4.76 | -0.17 | -3.45 | 4.93 | 5.1299 | 4.6 | 598347 |
| 1714689300 | 4.93 | 0.33 | 7.17 | 4.67 | 4.96 | 4.66 | 568626 |
| 1714602900 | 4.6 | 0.04 | 0.88 | 4.57 | 4.8 | 4.54 | 761440 |
| 1714516500 | 4.5599999 | -0.03 | -0.65 | 4.51 | 4.615 | 4.43 | 529257 |
| 1714430100 | 4.59 | 0.34 | 7.87 | 4.19 | 4.66 | 4.19 | 668200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
