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 (%)
Jun 28, 2019 28.26 29.41 28.20 29.01 2,638,600 +0.87(+3.09%)
Jun 27, 2019 28.85 29.58 28.08 28.14 182,572 -0.71(-2.46%)
Jun 26, 2019 29.64 29.92 27.08 28.85 279,042 -0.55(-1.87%)
Jun 25, 2019 29.30 29.78 29.03 29.40 227,987 -0.05(-0.17%)
Jun 24, 2019 30.00 30.00 29.06 29.45 526,487 -0.63(-2.09%)
Jun 21, 2019 29.61 30.50 29.00 30.08 812,400 +0.11(+0.37%)
Jun 20, 2019 29.94 30.28 28.95 29.97 259,262 +0.71(+2.43%)
Jun 19, 2019 27.18 29.67 27.08 29.26 485,449 +1.80(+6.55%)
Jun 18, 2019 25.75 27.79 25.30 27.46 332,906 +2.01(+7.90%)
Jun 17, 2019 24.96 26.35 24.84 25.45 318,000 +0.70(+2.83%)
Jun 14, 2019 23.55 24.92 23.32 24.75 236,800 +1.31(+5.59%)
Jun 13, 2019 23.82 24.01 23.24 23.44 184,015 -0.10(-0.42%)
Jun 12, 2019 24.64 24.91 23.19 23.54 255,597 -1.17(-4.73%)
Jun 11, 2019 25.70 25.70 23.59 24.71 245,562 -1.02(-3.96%)
Jun 10, 2019 26.02 26.05 25.25 25.73 173,953 -0.27(-1.04%)
Jun 07, 2019 25.84 26.23 25.46 26.00 248,600 +0.38(+1.48%)
Jun 06, 2019 23.88 25.88 23.57 25.62 191,664 +1.75(+7.33%)
Jun 05, 2019 25.05 25.39 23.07 23.87 272,825 -1.05(-4.21%)
Jun 04, 2019 26.42 26.42 24.29 24.92 353,278 -0.89(-3.45%)
Jun 03, 2019 26.12 26.52 24.71 25.81 241,112 +0.00(+0.00%)
May 31, 2019 26.89 26.89 25.69 25.81 318,500 -0.85(-3.19%)
May 30, 2019 25.89 26.77 25.54 26.66 188,325 +0.86(+3.33%)
May 29, 2019 25.03 25.95 24.66 25.80 149,878 +0.46(+1.82%)
May 28, 2019 26.00 26.24 24.63 25.34 255,352 -0.65(-2.50%)
May 24, 2019 26.05 26.27 25.69 25.99 118,000 +0.17(+0.66%)
May 23, 2019 26.22 26.40 25.15 25.82 136,327 -0.37(-1.41%)
May 22, 2019 26.00 26.57 25.57 26.19 120,514 +0.14(+0.54%)
May 21, 2019 25.36 26.61 25.30 26.05 577,687 +0.76(+3.01%)
May 20, 2019 25.23 25.88 24.33 25.29 327,882 -0.32(-1.25%)
May 17, 2019 24.06 26.47 23.95 25.61 1,127,000 +1.27(+5.22%)
May 16, 2019 24.74 25.29 24.06 24.34 500,903 -0.05(-0.21%)
May 15, 2019 22.77 24.69 22.77 24.39 389,903 +1.34(+5.81%)
May 14, 2019 23.83 24.27 22.50 23.05 416,384 -0.78(-3.27%)
May 13, 2019 21.37 24.00 21.37 23.83 557,437 +1.76(+7.97%)
May 10, 2019 22.50 22.97 21.32 22.07 301,700 -0.75(-3.29%)
May 09, 2019 21.00 23.76 20.30 22.82 1,731,794 +1.01(+4.63%)
May 08, 2019 21.51 23.11 21.10 21.81 432,491 +0.07(+0.32%)
May 07, 2019 23.50 23.54 21.26 21.74 299,460 -2.61(-10.72%)
May 06, 2019 24.45 24.93 24.05 24.35 153,436 -0.69(-2.76%)
May 03, 2019 24.23 25.60 24.23 25.04 364,500 +0.80(+3.30%)
May 02, 2019 24.50 25.84 23.95 24.24 251,187 -0.76(-3.04%)
May 01, 2019 25.40 25.88 23.54 25.00 373,733 +1.34(+5.66%)
Apr 30, 2019 27.93 28.51 23.57 23.66 455,606 -4.08(-14.71%)
Apr 29, 2019 30.12 30.92 27.26 27.74 359,454 -3.17(-10.26%)
Apr 26, 2019 33.07 34.33 30.55 30.91 185,200 -2.18(-6.59%)
Apr 25, 2019 33.30 34.10 32.71 33.09 100,136 -0.11(-0.33%)
Apr 24, 2019 32.87 33.53 32.09 33.20 119,587 +0.34(+1.03%)
Apr 23, 2019 30.71 33.05 30.36 32.86 174,332 +2.52(+8.31%)
Apr 22, 2019 30.24 32.00 29.46 30.34 98,339 +0.49(+1.64%)
Apr 18, 2019 28.35 30.11 27.79 29.85 123,200 +1.42(+4.99%)
Apr 17, 2019 28.10 29.10 27.51 28.43 152,091 +0.28(+0.99%)
Apr 16, 2019 28.77 28.77 27.31 28.15 95,984 -0.45(-1.57%)
Apr 15, 2019 28.00 29.00 27.33 28.60 160,040 +0.64(+2.29%)
Apr 12, 2019 28.20 28.49 27.05 27.96 71,000 -0.02(-0.07%)
Apr 11, 2019 27.66 28.20 26.46 27.98 63,302 -0.20(-0.71%)
Apr 10, 2019 27.78 28.77 26.25 28.18 143,560 +0.77(+2.81%)
Apr 09, 2019 25.73 27.71 24.90 27.41 187,277 +1.67(+6.49%)
Apr 08, 2019 25.21 26.59 24.37 25.74 97,244 +0.74(+2.96%)
Apr 05, 2019 24.66 25.43 23.98 25.00 30,300 +0.24(+0.97%)
Apr 04, 2019 26.00 26.00 23.83 24.76 80,363 -1.36(-5.21%)
Apr 03, 2019 25.90 26.45 24.73 26.12 64,291 +0.49(+1.91%)
Apr 02, 2019 24.45 27.40 24.39 25.63 224,780 +1.43(+5.91%)
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.