Skip to main content

Twist Bioscience Corp (NQ: TWST )

34.31 -0.17 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 38.24 38.31 36.32 36.86 979,016 -1.32(-3.46%)
Dec 28, 2023 38.32 38.75 37.51 38.18 836,340 -0.06(-0.16%)
Dec 27, 2023 39.24 39.74 37.81 38.24 728,811 -0.37(-0.96%)
Dec 26, 2023 37.52 39.16 37.03 38.61 2,179,047 +1.85(+5.03%)
Dec 22, 2023 36.96 37.41 35.90 36.76 896,015 +0.59(+1.63%)
Dec 21, 2023 36.48 36.80 35.34 36.17 866,354 +1.10(+3.14%)
Dec 20, 2023 38.42 39.57 34.97 35.07 2,029,617 -3.26(-8.51%)
Dec 19, 2023 35.13 38.68 35.04 38.33 2,064,065 +3.77(+10.91%)
Dec 18, 2023 34.82 35.75 34.25 34.56 1,644,773 -0.05(-0.14%)
Dec 15, 2023 35.12 35.38 33.54 34.61 3,862,495 -0.51(-1.45%)
Dec 14, 2023 32.11 35.63 32.11 35.12 4,055,408 +3.91(+12.53%)
Dec 13, 2023 28.23 31.31 27.43 31.21 1,788,599 +2.96(+10.48%)
Dec 12, 2023 27.95 28.96 27.19 28.25 1,371,911 +0.35(+1.25%)
Dec 11, 2023 27.00 28.15 26.51 27.90 1,628,016 +0.92(+3.41%)
Dec 08, 2023 25.96 27.17 24.81 26.98 1,560,568 +0.57(+2.16%)
Dec 07, 2023 26.10 27.14 25.80 26.41 1,294,042 +0.41(+1.58%)
Dec 06, 2023 25.21 26.40 24.60 26.00 1,231,626 +1.33(+5.39%)
Dec 05, 2023 25.13 25.26 24.25 24.67 846,942 -0.92(-3.60%)
Dec 04, 2023 24.44 25.73 24.15 25.59 1,099,290 +0.81(+3.27%)
Dec 01, 2023 23.82 25.06 23.25 24.78 1,448,380 +0.73(+3.04%)
Nov 30, 2023 25.00 25.12 23.86 24.05 921,970 -0.46(-1.88%)
Nov 29, 2023 24.29 25.61 24.01 24.51 1,740,828 +0.49(+2.04%)
Nov 28, 2023 23.70 24.51 23.07 24.02 724,151 -0.05(-0.21%)
Nov 27, 2023 24.35 24.76 23.38 24.07 794,004 -0.41(-1.69%)
Nov 24, 2023 23.86 24.59 23.40 24.48 378,248 +0.68(+2.83%)
Nov 22, 2023 24.15 24.77 23.66 23.81 919,968 +0.10(+0.42%)
Nov 21, 2023 24.66 24.89 23.48 23.71 951,651 -1.03(-4.16%)
Nov 20, 2023 24.88 25.78 23.00 24.74 1,489,264 +0.73(+3.04%)
Nov 17, 2023 20.60 24.88 20.59 24.01 4,295,822 +4.94(+25.90%)
Nov 16, 2023 19.77 19.81 18.80 19.07 1,391,120 -0.83(-4.17%)
Nov 15, 2023 19.67 21.30 19.62 19.90 1,007,739 +0.23(+1.17%)
Nov 14, 2023 19.05 19.92 18.59 19.67 1,533,446 +2.41(+13.96%)
Nov 13, 2023 16.52 17.27 15.99 17.26 738,199 +0.39(+2.31%)
Nov 10, 2023 16.62 17.01 15.85 16.87 1,063,019 +0.28(+1.69%)
Nov 09, 2023 17.68 17.95 16.47 16.59 895,144 -0.81(-4.66%)
Nov 08, 2023 18.24 18.24 17.30 17.40 747,102 -0.84(-4.61%)
Nov 07, 2023 17.69 18.27 17.20 18.24 838,190 +0.52(+2.93%)
Nov 06, 2023 18.58 18.70 17.45 17.72 913,309 -0.94(-5.04%)
Nov 03, 2023 17.88 19.55 17.88 18.66 1,236,816 +1.35(+7.80%)
Nov 02, 2023 16.24 17.53 15.79 17.31 960,929 +1.69(+10.82%)
Nov 01, 2023 15.71 15.77 15.11 15.62 847,403 -0.14(-0.89%)
Oct 31, 2023 15.28 15.93 15.15 15.76 903,808 +0.68(+4.51%)
Oct 30, 2023 15.35 15.51 14.42 15.08 1,792,626 -0.03(-0.20%)
Oct 27, 2023 15.84 15.84 15.00 15.11 708,867 -0.48(-3.08%)
Oct 26, 2023 15.59 15.77 15.03 15.59 872,808 +0.27(+1.76%)
Oct 25, 2023 16.05 16.05 14.92 15.32 1,051,611 -1.26(-7.60%)
Oct 24, 2023 16.09 16.86 15.96 16.58 606,301 +0.66(+4.15%)
Oct 23, 2023 16.52 16.91 15.90 15.92 612,327 -0.83(-4.96%)
Oct 20, 2023 16.64 17.20 16.23 16.75 724,116 +0.13(+0.78%)
Oct 19, 2023 17.21 17.34 16.42 16.62 835,545 -0.53(-3.09%)
Oct 18, 2023 18.20 18.20 17.05 17.15 750,315 -1.27(-6.89%)
Oct 17, 2023 17.40 18.64 17.36 18.42 583,531 +0.62(+3.48%)
Oct 16, 2023 17.09 18.05 16.64 17.80 748,891 +0.82(+4.83%)
Oct 13, 2023 17.41 17.69 16.78 16.98 709,062 -0.42(-2.41%)
Oct 12, 2023 19.26 19.26 17.38 17.40 856,292 -1.86(-9.66%)
Oct 11, 2023 19.60 20.17 18.84 19.26 458,853 -0.15(-0.77%)
Oct 10, 2023 18.50 19.97 18.50 19.41 1,135,082 +0.91(+4.92%)
Oct 09, 2023 17.76 18.58 17.27 18.50 558,659 +0.38(+2.10%)
Oct 06, 2023 18.28 18.61 17.82 18.12 1,248,674 -0.65(-3.46%)
Oct 05, 2023 19.95 20.00 18.46 18.77 1,493,661 +0.08(+0.43%)
Oct 04, 2023 18.47 18.78 17.82 18.69 943,748 +0.32(+1.74%)
Oct 03, 2023 18.98 19.41 18.09 18.37 1,085,877 -0.80(-4.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.