2seventy bio, Inc. - Common Stock (TSVT)
2.7400
+0.0200 (0.74%)
2seventy bio, Inc. is a biotechnology company focused on developing innovative cell therapies for cancer treatment
The company harnesses the power of genetics and advanced cellular engineering to create novel therapeutics aimed at addressing unmet medical needs in oncology. By leveraging its proprietary platforms, 2seventy bio works on developing personalized treatment options that target specific tumors and aims to improve patient outcomes through precision medicine. The company's commitment to research and development drives its efforts to bring transformative therapies to market for patients battling various forms of cancer.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 2.73 | 2.84 | 2.71 | 2.74 | 171,627 | 2.74 |
| 2/04/2025 | 2.60 | 2.75 | 2.60 | 2.72 | 198,514 | 2.72 |
| 2/03/2025 | 2.60 | 2.65 | 2.52 | 2.59 | 221,658 | 2.59 |
| 1/31/2025 | 2.66 | 2.83 | 2.56 | 2.66 | 373,147 | 2.66 |
| 1/30/2025 | 2.52 | 2.71 | 2.47 | 2.62 | 193,955 | 2.62 |
| 1/29/2025 | 2.52 | 2.54 | 2.42 | 2.49 | 104,259 | 2.49 |
| 1/28/2025 | 2.53 | 2.53 | 2.41 | 2.50 | 114,055 | 2.50 |
| 1/27/2025 | 2.60 | 2.76 | 2.50 | 2.53 | 244,389 | 2.53 |
| 1/24/2025 | 2.51 | 2.70 | 2.50 | 2.60 | 174,223 | 2.60 |
| 1/23/2025 | 2.52 | 2.54 | 2.45 | 2.51 | 244,846 | 2.51 |
| 1/22/2025 | 2.45 | 2.59 | 2.41 | 2.52 | 224,635 | 2.52 |
| 1/21/2025 | 2.68 | 2.70 | 2.44 | 2.45 | 245,649 | 2.45 |
| 1/17/2025 | 2.46 | 2.63 | 2.41 | 2.61 | 380,020 | 2.61 |
| 1/16/2025 | 2.42 | 2.47 | 2.35 | 2.44 | 194,934 | 2.44 |
| 1/15/2025 | 2.47 | 2.53 | 2.40 | 2.42 | 132,778 | 2.42 |
| 1/14/2025 | 2.49 | 2.50 | 2.38 | 2.39 | 200,318 | 2.39 |
| 1/13/2025 | 2.52 | 2.52 | 2.35 | 2.48 | 430,444 | 2.48 |
| 1/10/2025 | 2.60 | 2.63 | 2.44 | 2.49 | 397,390 | 2.49 |
| 1/08/2025 | 2.80 | 2.81 | 2.67 | 2.69 | 257,066 | 2.69 |
| 1/07/2025 | 2.64 | 2.88 | 2.64 | 2.82 | 419,074 | 2.82 |
| 1/06/2025 | 2.92 | 2.95 | 2.62 | 2.64 | 770,546 | 2.64 |
| 1/03/2025 | 2.96 | 3.03 | 2.87 | 2.91 | 423,607 | 2.91 |
| 1/02/2025 | 2.98 | 3.10 | 2.92 | 2.96 | 248,157 | 2.96 |
| 12/31/2024 | 2.89 | 0.00 | 2.94 | 2.94 | 0 | 2.94 |
| 12/30/2024 | 3.02 | 3.02 | 2.84 | 2.89 | 2,200,029 | 2.89 |
| 12/27/2024 | 3.15 | 3.22 | 3.00 | 3.05 | 225,425 | 3.05 |
| 12/26/2024 | 2.99 | 3.07 | 2.94 | 3.06 | 131,198 | 3.06 |
| 12/24/2024 | 2.99 | 3.06 | 2.91 | 3.03 | 128,665 | 3.03 |
| 12/23/2024 | 3.14 | 3.14 | 2.89 | 2.99 | 325,528 | 2.99 |
| 12/20/2024 | 2.87 | 3.19 | 2.87 | 3.14 | 900,112 | 3.14 |
| 12/19/2024 | 3.01 | 3.11 | 2.78 | 2.91 | 350,593 | 2.91 |
| 12/18/2024 | 3.23 | 3.23 | 2.85 | 2.97 | 472,641 | 2.97 |
| 12/17/2024 | 3.25 | 3.28 | 3.15 | 3.21 | 220,012 | 3.21 |
| 12/16/2024 | 3.28 | 3.35 | 3.24 | 3.26 | 187,544 | 3.26 |
| 12/13/2024 | 3.31 | 3.37 | 3.17 | 3.27 | 295,752 | 3.27 |
| 12/12/2024 | 3.66 | 3.71 | 3.27 | 3.34 | 351,894 | 3.34 |
| 12/11/2024 | 3.92 | 3.95 | 3.66 | 3.73 | 258,211 | 3.73 |
| 12/10/2024 | 3.85 | 4.07 | 3.85 | 3.95 | 265,390 | 3.95 |
| 12/09/2024 | 3.56 | 3.94 | 3.52 | 3.93 | 302,753 | 3.93 |
| 12/06/2024 | 3.49 | 3.66 | 3.48 | 3.53 | 142,118 | 3.53 |
| 12/05/2024 | 3.65 | 3.66 | 3.39 | 3.41 | 139,783 | 3.41 |
| 12/04/2024 | 3.73 | 3.73 | 3.57 | 3.65 | 261,858 | 3.65 |
| 12/03/2024 | 3.96 | 3.97 | 3.77 | 3.78 | 131,024 | 3.78 |
| 12/02/2024 | 4.00 | 4.14 | 3.96 | 3.98 | 169,159 | 3.98 |
| 11/29/2024 | 3.97 | 4.11 | 3.97 | 3.99 | 92,979 | 3.99 |
| 11/27/2024 | 3.72 | 4.03 | 3.69 | 3.96 | 208,245 | 3.96 |
| 11/26/2024 | 3.72 | 3.79 | 3.61 | 3.69 | 154,504 | 3.69 |
| 11/25/2024 | 3.68 | 3.84 | 3.55 | 3.75 | 511,723 | 3.75 |
| 11/22/2024 | 3.16 | 3.73 | 3.16 | 3.61 | 483,252 | 3.61 |
| 11/21/2024 | 3.11 | 3.17 | 3.02 | 3.16 | 230,617 | 3.16 |
| 11/20/2024 | 3.22 | 3.22 | 3.02 | 3.11 | 314,697 | 3.11 |
| 11/19/2024 | 3.41 | 3.41 | 3.20 | 3.22 | 351,117 | 3.22 |
| 11/18/2024 | 3.53 | 3.58 | 3.31 | 3.36 | 483,160 | 3.36 |
| 11/15/2024 | 3.96 | 3.96 | 3.51 | 3.52 | 414,780 | 3.52 |
| 11/14/2024 | 4.13 | 4.32 | 3.90 | 3.92 | 283,607 | 3.92 |
| 11/13/2024 | 4.39 | 4.47 | 4.13 | 4.13 | 220,091 | 4.13 |
| 11/12/2024 | 4.58 | 4.77 | 4.23 | 4.28 | 344,696 | 4.28 |
| 11/11/2024 | 4.73 | 4.82 | 4.57 | 4.60 | 212,186 | 4.60 |
| 11/08/2024 | 5.02 | 5.04 | 4.68 | 4.73 | 211,505 | 4.73 |
| 11/07/2024 | 4.98 | 5.12 | 4.88 | 5.01 | 1,230,469 | 5.01 |
| 11/06/2024 | 4.94 | 5.04 | 4.74 | 4.95 | 796,979 | 4.95 |