2Seventy Bio Inc (TSVT) Historical Stock Data
4.76 ↓0.17 (-3.45%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TSVT is down -0.28% a day on average. There have been 16 days where 2Seventy Bio Inc closed green and 14 days where TSVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 4.93 | 4.76 | ↓$0.17 (-3.45%) | 4.60 | 5.13 | 598.35K |
| 2024-05-02 | 4.67 | 4.93 | ↑$0.26 (5.57%) | 4.67 | 4.96 | 568.63K |
| 2024-05-01 | 4.57 | 4.60 | ↑$0.03 (0.66%) | 4.54 | 4.80 | 761.44K |
| 2024-04-30 | 4.51 | 4.56 | ↑$0.05 (1.11%) | 4.43 | 4.62 | 529.27K |
| 2024-04-29 | 4.19 | 4.59 | ↑$0.40 (9.55%) | 4.19 | 4.66 | 668.20K |
| 2024-04-26 | 4.25 | 4.26 | ↑$0.00 (0.12%) | 4.14 | 4.38 | 311.54K |
| 2024-04-25 | 4.00 | 4.29 | ↑$0.29 (7.25%) | 3.44 | 4.35 | 3.73M |
| 2024-04-24 | 4.63 | 4.27 | ↓$0.36 (-7.78%) | 4.21 | 4.74 | 470.29K |
| 2024-04-23 | 4.65 | 4.63 | ↓$0.02 (-0.43%) | 4.60 | 4.86 | 292.14K |
| 2024-04-22 | 4.55 | 4.65 | ↑$0.10 (2.20%) | 4.35 | 4.72 | 406.37K |
| 2024-04-19 | 4.61 | 4.52 | ↓$0.09 (-1.95%) | 4.46 | 4.76 | 608.64K |
| 2024-04-18 | 5.01 | 4.64 | ↓$0.37 (-7.39%) | 4.61 | 5.07 | 714.02K |
| 2024-04-17 | 4.91 | 5.06 | ↑$0.15 (3.05%) | 4.87 | 5.20 | 896.01K |
| 2024-04-16 | 4.99 | 4.86 | ↓$0.13 (-2.61%) | 4.70 | 4.99 | 0.93M |
| 2024-04-15 | 4.97 | 4.99 | ↑$0.02 (0.30%) | 4.95 | 5.12 | 393.38K |
| 2024-04-12 | 5.47 | 5.04 | ↓$0.43 (-7.86%) | 4.96 | 5.50 | 797.62K |
| 2024-04-11 | 5.21 | 5.52 | ↑$0.31 (5.95%) | 5.11 | 5.52 | 713.12K |
| 2024-04-10 | 5.40 | 5.23 | ↓$0.17 (-3.15%) | 5.19 | 5.50 | 855.97K |
| 2024-04-09 | 5.48 | 5.63 | ↑$0.15 (2.74%) | 5.46 | 5.81 | 1.35M |
| 2024-04-08 | 5.25 | 5.51 | ↑$0.26 (4.95%) | 5.05 | 5.72 | 1.72M |
| 2024-04-05 | 5.41 | 4.92 | ↓$0.49 (-9.06%) | 4.92 | 5.90 | 4.39M |
| 2024-04-04 | 5.04 | 5.01 | ↓$0.03 (-0.60%) | 4.91 | 5.12 | 482.87K |
| 2024-04-03 | 4.96 | 4.98 | ↑$0.02 (0.40%) | 4.78 | 5.16 | 621.79K |
| 2024-04-02 | 5.64 | 4.94 | ↓$0.70 (-12.41%) | 4.93 | 5.70 | 1.08M |
| 2024-04-01 | 5.53 | 5.79 | ↑$0.26 (4.70%) | 5.39 | 5.99 | 1.25M |
| 2024-03-28 | 5.38 | 5.35 | ↓$0.03 (-0.56%) | 5.24 | 5.56 | 1.09M |
| 2024-03-27 | 4.98 | 5.38 | ↑$0.40 (8.03%) | 4.81 | 5.40 | 1.10M |
| 2024-03-26 | 5.33 | 4.96 | ↓$0.37 (-6.94%) | 4.90 | 5.64 | 1.97M |
| 2024-03-25 | 5.10 | 4.90 | ↓$0.20 (-3.92%) | 4.86 | 5.57 | 1.52M |
| 2024-03-22 | 4.98 | 5.13 | ↑$0.15 (3.01%) | 4.89 | 5.26 | 895.48K |
Create an account or log in to view more rows.
$TSVT has just been halted from trading.
$TSVT low volume today isn’t necessarily a bad thing
$TSVT buy and hodl friends. we may be early
but we are not wrong. very soon.
$TSVT The squeeze is coming
$TSVT starting to gap up a little
$TSVT super bullish
$TSVT let’s go baby!
$TSVT MAY RIP TOMORROW
$TSVT is the dump over
$TSVT just go up