2seventy bio Inc (TSVT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -7.61904761905 | 3.15 | 3.22 | 2.83 | 754496 | 2.91354071 | CS |
| 4 | -0.6 | -17.094017094 | 3.51 | 4.07 | 2.78 | 405549 | 3.12198671 | CS |
| 12 | -1.9 | -39.501039501 | 4.81 | 5.3 | 2.78 | 332568 | 3.89966095 | CS |
| 26 | -0.98 | -25.1928020566 | 3.89 | 5.3 | 2.78 | 348005 | 4.25765137 | CS |
| 52 | -1.19 | -29.0243902439 | 4.1 | 6.4 | 2.78 | 696854 | 4.5652216 | CS |
| 156 | -22.68 | -88.6283704572 | 25.59 | 27.04 | 1.535 | 800806 | 7.36213808 | CS |
| 260 | -23.22 | -88.8633754305 | 26.13 | 44.34 | 1.535 | 787944 | 8.19234966 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 2.91 | -0.05 | -1.69 | 2.997 | 3.0299999 | 2.87 | 421626 |
| 1735860900 | 2.96 | 0.02 | 0.68 | 2.945 | 3.105 | 2.92 | 246354 |
| 1735688100 | 2.94 | 0.05 | 1.73 | 2.92 | 2.97 | 2.83 | 355371 |
| 1735601700 | 2.89 | -0.16 | -5.25 | 2.98 | 3.0099999 | 2.84 | 2191058 |
| 1735342500 | 3.05 | -0.01 | -0.33 | 3.15 | 3.22 | 3 | 225201 |
| 1735256100 | 3.06 | 0.03 | 0.99 | 2.99 | 3.07 | 2.94 | 131198 |
| 1735077840 | 3.0299999 | 0.04 | 1.34 | 2.99 | 3.06 | 2.91 | 128665 |
| 1734996900 | 2.99 | -0.15 | -4.78 | 3.14 | 3.14 | 2.887 | 325070 |
| 1734737700 | 3.14 | 0.22 | 7.53 | 2.895 | 3.19 | 2.88 | 844765 |
| 1734651300 | 2.92 | -0.05 | -1.68 | 3.04 | 3.0473 | 2.7799999 | 398030 |
| 1734564900 | 2.97 | -0.24 | -7.48 | 3.1852999 | 3.2125 | 2.85 | 469278 |
| 1734478500 | 3.21 | -0.05 | -1.53 | 3.25 | 3.29 | 3.15 | 220009 |
| 1734392100 | 3.2599999 | -0.01 | -0.31 | 3.2799999 | 3.35 | 3.24 | 187101 |
| 1734132900 | 3.27 | -0.07 | -2.10 | 3.23 | 3.37 | 3.17 | 290733 |
| 1734046500 | 3.34 | -0.39 | -10.46 | 3.65 | 3.65 | 3.27 | 339953 |
| 1733960100 | 3.73 | -0.22 | -5.57 | 3.9 | 3.95 | 3.66 | 244699 |
| 1733873700 | 3.95 | 0.02 | 0.51 | 3.85 | 4.07 | 3.85 | 264497 |
| 1733787300 | 3.93 | 0.4 | 11.33 | 3.615 | 3.94 | 3.615 | 299191 |
| 1733528100 | 3.53 | 0.12 | 3.52 | 3.51 | 3.66 | 3.48 | 138704 |
| 1733441700 | 3.41 | -0.24 | -6.58 | 3.65 | 3.66 | 3.39 | 139712 |
| 1733355300 | 3.65 | -0.13 | -3.44 | 3.725 | 3.73 | 3.57 | 259769 |
| 1733268900 | 3.78 | -0.2 | -5.03 | 3.97 | 3.97 | 3.77 | 128177 |
| 1733182500 | 3.98 | -0.01 | -0.25 | 4 | 4.14 | 3.96 | 163058 |
| 1732917840 | 3.99 | 0.03 | 0.76 | 3.97 | 4.11 | 3.97 | 92973 |
| 1732750500 | 3.96 | 0.27 | 7.32 | 3.72 | 4.03 | 3.69 | 208186 |
| 1732664100 | 3.69 | -0.06 | -1.60 | 3.72 | 3.79 | 3.61 | 153839 |
| 1732577700 | 3.75 | 0.14 | 3.88 | 3.68 | 3.84 | 3.55 | 505274 |
| 1732318500 | 3.61 | 0.45 | 14.24 | 3.2 | 3.7294 | 3.2 | 471633 |
| 1732232100 | 3.16 | 0.05 | 1.61 | 3.11 | 3.17 | 3.02 | 230606 |
| 1732145700 | 3.11 | -0.11 | -3.42 | 3.22 | 3.22 | 3.02 | 313948 |
| 1732059300 | 3.22 | -0.14 | -4.17 | 3.41 | 3.41 | 3.2 | 348353 |
| 1731972900 | 3.36 | -0.16 | -4.55 | 3.53 | 3.53 | 3.31 | 481880 |
| 1731713700 | 3.52 | -0.4 | -10.20 | 3.94 | 3.9597 | 3.51 | 401775 |
| 1731627300 | 3.92 | -0.21 | -5.08 | 4.1101 | 4.1218 | 3.9 | 279414 |
| 1731540900 | 4.13 | -0.15 | -3.50 | 4.325 | 4.47 | 4.125 | 215638 |
| 1731454500 | 4.28 | -0.32 | -6.96 | 4.58 | 4.7699999 | 4.23 | 344018 |
| 1731368100 | 4.6 | -0.13 | -2.75 | 4.78 | 4.82 | 4.57 | 205827 |
| 1731108900 | 4.73 | -0.28 | -5.59 | 5.0199999 | 5.04 | 4.6849999 | 211288 |
| 1731022500 | 5.01 | 0.06 | 1.21 | 5 | 5.12 | 4.88 | 1227926 |
| 1730936100 | 4.95 | 0.25 | 5.32 | 4.96 | 5.04 | 4.74 | 793499 |
| 1730849700 | 4.7 | 0.19 | 4.21 | 4.6 | 4.8 | 4.47 | 267045 |
| 1730763300 | 4.51 | 0.11 | 2.50 | 4.38 | 4.6 | 4.3648999 | 173352 |
| 1730500500 | 4.4 | 0.06 | 1.38 | 4.4 | 4.57 | 4.34 | 152307 |
| 1730414100 | 4.34 | -0.24 | -5.24 | 4.5782 | 4.61 | 4.34 | 388037 |
| 1730327700 | 4.58 | -0.23 | -4.78 | 4.8 | 4.8 | 4.58 | 161447 |
| 1730241300 | 4.8099999 | -0.17 | -3.41 | 4.86 | 5.0169 | 4.71 | 224869 |
| 1730154900 | 4.98 | 0.13 | 2.68 | 4.93 | 5.05 | 4.82 | 147341 |
| 1729895700 | 4.85 | -0.09 | -1.82 | 4.94 | 5.04 | 4.814 | 227776 |
| 1729809300 | 4.94 | -0.12 | -2.37 | 5.0599999 | 5.11 | 4.9103 | 139111 |
| 1729722900 | 5.0599999 | -0.15 | -2.88 | 5.17 | 5.215 | 4.99 | 206956 |
| 1729636500 | 5.21 | 0.24 | 4.83 | 4.9809 | 5.3 | 4.91 | 678687 |
| 1729550100 | 4.97 | -0.02 | -0.40 | 4.98 | 5.0199999 | 4.8724999 | 101258 |
| 1729290900 | 4.99 | 0.01 | 0.20 | 5 | 5.03 | 4.93 | 146306 |
| 1729204500 | 4.98 | -0.01 | -0.20 | 4.99 | 5 | 4.86 | 192516 |
| 1729118100 | 4.99 | 0.03 | 0.60 | 5 | 5.03 | 4.8949999 | 210160 |
| 1729031700 | 4.96 | -0.04 | -0.80 | 4.98 | 5.01 | 4.9 | 230027 |
| 1728945300 | 5 | -0.01 | -0.20 | 5.01 | 5.1 | 4.94 | 309498 |
| 1728686100 | 5.01 | 0.19 | 3.94 | 4.8099999 | 5.03 | 4.8099999 | 522988 |
| 1728599700 | 4.82 | -0.06 | -1.23 | 4.8099999 | 4.85 | 4.73 | 143646 |
| 1728513300 | 4.88 | 0.14 | 2.95 | 4.74 | 4.9 | 4.68 | 140362 |
| 1728426900 | 4.74 | -0.06 | -1.25 | 4.7699999 | 4.78 | 4.66 | 102052 |
| 1728340500 | 4.8 | -0.01 | -0.21 | 4.8099999 | 4.8099999 | 4.6 | 214373 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
