Skip to main content

Twist Bioscience Corp (NQ: TWST )

34.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 12.38 12.76 12.17 12.48 950,837 +0.10(+0.81%)
Apr 27, 2023 12.75 12.89 12.24 12.38 1,323,882 -0.18(-1.43%)
Apr 26, 2023 12.84 12.89 12.48 12.56 1,092,640 -0.22(-1.72%)
Apr 25, 2023 13.59 13.59 12.72 12.78 1,426,571 -0.85(-6.24%)
Apr 24, 2023 13.72 13.74 13.27 13.63 1,123,907 -0.12(-0.87%)
Apr 21, 2023 13.50 13.81 13.46 13.75 1,096,448 +0.23(+1.70%)
Apr 20, 2023 14.11 14.20 13.45 13.52 1,417,921 -0.88(-6.11%)
Apr 19, 2023 13.95 14.60 13.84 14.40 928,254 +0.03(+0.21%)
Apr 18, 2023 14.80 14.81 14.03 14.37 1,299,649 -0.33(-2.24%)
Apr 17, 2023 13.99 14.76 13.74 14.70 1,208,965 +0.73(+5.23%)
Apr 14, 2023 13.96 14.20 13.62 13.97 1,186,069 +0.02(+0.14%)
Apr 13, 2023 12.91 14.06 12.80 13.95 1,786,972 +1.23(+9.67%)
Apr 12, 2023 13.93 14.07 12.66 12.72 1,116,595 -0.89(-6.54%)
Apr 11, 2023 13.79 14.07 13.20 13.61 943,606 -0.03(-0.22%)
Apr 10, 2023 13.63 13.92 13.41 13.64 861,628 -0.17(-1.23%)
Apr 06, 2023 13.38 14.03 13.11 13.81 1,185,587 +0.43(+3.21%)
Apr 05, 2023 13.56 13.62 13.11 13.38 1,797,019 -0.39(-2.83%)
Apr 04, 2023 14.17 14.22 13.46 13.77 1,387,661 -0.32(-2.27%)
Apr 03, 2023 14.98 15.02 13.83 14.09 1,961,592 -0.99(-6.56%)
Mar 31, 2023 15.10 15.50 14.81 15.08 1,427,588 +0.35(+2.38%)
Mar 30, 2023 15.48 15.84 14.70 14.73 1,077,363 -0.39(-2.58%)
Mar 29, 2023 14.94 15.23 14.52 15.12 1,729,041 +0.52(+3.56%)
Mar 28, 2023 16.04 16.26 14.57 14.60 2,009,987 -1.69(-10.37%)
Mar 27, 2023 16.43 16.86 16.16 16.29 758,676 +0.11(+0.68%)
Mar 24, 2023 15.70 16.40 15.53 16.18 955,584 +0.20(+1.25%)
Mar 23, 2023 16.12 16.77 15.58 15.98 889,407 +0.16(+1.01%)
Mar 22, 2023 17.08 17.30 15.80 15.82 1,203,206 -1.23(-7.21%)
Mar 21, 2023 16.68 17.41 16.42 17.05 925,941 +0.53(+3.21%)
Mar 20, 2023 16.29 16.57 15.96 16.52 1,175,126 +0.01(+0.06%)
Mar 17, 2023 16.70 16.76 15.90 16.51 4,054,397 -0.27(-1.61%)
Mar 16, 2023 16.83 17.09 16.28 16.78 1,035,836 -0.16(-0.94%)
Mar 15, 2023 16.55 17.11 16.46 16.94 1,285,158 +0.08(+0.47%)
Mar 14, 2023 17.51 17.74 16.46 16.86 1,349,563 +0.03(+0.18%)
Mar 13, 2023 15.65 17.27 15.37 16.83 2,130,429 +1.05(+6.65%)
Mar 10, 2023 17.15 17.22 14.98 15.78 2,800,440 -1.38(-8.04%)
Mar 09, 2023 18.15 18.37 16.91 17.16 978,594 -0.92(-5.09%)
Mar 08, 2023 18.32 18.44 17.71 18.08 881,230 -0.43(-2.32%)
Mar 07, 2023 18.80 18.88 18.22 18.51 770,890 -0.33(-1.75%)
Mar 06, 2023 19.64 19.64 18.61 18.84 677,918 -0.60(-3.09%)
Mar 03, 2023 19.18 19.65 19.01 19.44 891,094 +0.54(+2.86%)
Mar 02, 2023 18.06 19.20 17.72 18.90 1,091,561 +0.60(+3.28%)
Mar 01, 2023 19.43 19.49 18.18 18.30 1,005,691 -1.16(-5.96%)
Feb 28, 2023 19.31 19.77 19.12 19.46 1,105,369 +0.07(+0.36%)
Feb 27, 2023 19.55 19.68 18.95 19.39 874,433 +0.21(+1.09%)
Feb 24, 2023 19.65 19.80 18.97 19.18 1,421,893 -0.93(-4.62%)
Feb 23, 2023 21.16 21.35 19.19 20.11 1,332,994 -0.72(-3.46%)
Feb 22, 2023 20.60 20.96 20.27 20.83 871,134 +0.30(+1.46%)
Feb 21, 2023 21.85 21.86 20.32 20.53 1,261,020 -1.99(-8.84%)
Feb 17, 2023 22.74 22.74 21.44 22.52 1,053,560 -0.29(-1.27%)
Feb 16, 2023 23.27 23.87 22.35 22.81 970,765 -1.32(-5.47%)
Feb 15, 2023 24.14 24.55 23.56 24.13 3,145,330 -0.14(-0.58%)
Feb 14, 2023 23.46 24.78 22.80 24.27 968,462 +0.32(+1.34%)
Feb 13, 2023 23.89 24.90 23.56 23.95 935,867 +0.25(+1.05%)
Feb 10, 2023 24.40 24.47 23.17 23.70 1,101,014 -0.97(-3.93%)
Feb 09, 2023 26.61 26.88 24.63 24.67 1,092,230 -1.53(-5.84%)
Feb 08, 2023 26.07 27.41 25.95 26.20 1,388,463 +0.02(+0.08%)
Feb 07, 2023 23.80 26.20 23.38 26.18 1,961,485 +2.45(+10.32%)
Feb 06, 2023 25.93 25.93 23.38 23.73 1,861,280 -1.58(-6.24%)
Feb 03, 2023 25.65 26.18 23.81 25.31 3,284,833 -5.59(-18.09%)
Feb 02, 2023 29.95 31.51 29.45 30.90 2,509,714 +1.82(+6.26%)
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.