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 (%)
Jun 30, 2021 133.57 136.87 130.87 133.25 570,124 -1.39(-1.03%)
Jun 29, 2021 128.63 136.65 126.10 134.64 590,256 +8.30(+6.57%)
Jun 28, 2021 125.13 131.85 124.94 126.34 594,071 +3.78(+3.08%)
Jun 25, 2021 123.17 123.99 118.96 122.56 706,237 +0.02(+0.02%)
Jun 24, 2021 121.78 126.03 120.62 122.54 481,207 +2.40(+2.00%)
Jun 23, 2021 118.34 122.00 118.34 120.14 498,427 +1.35(+1.14%)
Jun 22, 2021 117.32 119.01 112.55 118.79 598,606 +2.05(+1.76%)
Jun 21, 2021 112.48 118.00 107.64 116.74 580,298 +5.49(+4.93%)
Jun 18, 2021 112.85 114.39 108.98 111.25 785,211 -2.20(-1.94%)
Jun 17, 2021 106.26 117.35 106.26 113.45 609,024 +6.49(+6.07%)
Jun 16, 2021 108.39 109.80 102.08 106.96 443,481 -1.71(-1.57%)
Jun 15, 2021 112.71 112.71 106.08 108.67 486,469 -4.10(-3.64%)
Jun 14, 2021 116.56 117.20 111.24 112.77 613,856 -1.86(-1.62%)
Jun 11, 2021 112.36 115.66 110.53 114.63 502,728 +2.96(+2.65%)
Jun 10, 2021 105.74 112.45 104.29 111.67 731,411 +4.90(+4.59%)
Jun 09, 2021 106.44 110.08 104.43 106.77 551,081 +1.77(+1.69%)
Jun 08, 2021 103.38 105.81 101.56 105.00 519,268 +3.23(+3.17%)
Jun 07, 2021 96.17 102.75 95.01 101.77 552,271 +5.43(+5.64%)
Jun 04, 2021 97.15 99.66 95.88 96.34 336,866 +0.22(+0.23%)
Jun 03, 2021 100.96 103.90 95.67 96.12 513,295 -6.30(-6.15%)
Jun 02, 2021 104.64 107.22 101.33 102.42 479,012 -3.46(-3.27%)
Jun 01, 2021 109.00 109.42 103.30 105.88 450,151 -1.43(-1.33%)
May 28, 2021 109.73 113.39 106.15 107.31 483,144 -0.70(-0.65%)
May 27, 2021 103.87 108.08 100.32 108.01 779,135 +3.25(+3.10%)
May 26, 2021 101.38 105.88 100.50 104.76 543,955 +4.79(+4.79%)
May 25, 2021 99.45 102.64 98.88 99.97 448,122 +0.65(+0.65%)
May 24, 2021 96.86 101.84 95.00 99.32 564,129 +3.91(+4.10%)
May 21, 2021 98.64 98.97 93.63 95.41 506,615 -2.34(-2.39%)
May 20, 2021 94.98 99.25 93.10 97.75 675,072 +4.68(+5.03%)
May 19, 2021 88.39 94.41 88.00 93.07 744,356 -2.00(-2.10%)
May 18, 2021 95.30 99.87 91.24 95.07 703,793 +1.36(+1.45%)
May 17, 2021 91.37 94.11 88.52 93.71 687,196 +1.03(+1.11%)
May 14, 2021 89.90 96.19 88.50 92.68 772,587 +4.55(+5.16%)
May 13, 2021 92.24 97.23 84.23 88.13 1,120,708 -2.95(-3.24%)
May 12, 2021 95.21 98.86 90.19 91.08 750,008 -8.57(-8.60%)
May 11, 2021 87.01 102.82 87.01 99.65 801,625 +3.32(+3.45%)
May 10, 2021 113.65 114.46 96.08 96.33 1,276,304 -20.41(-17.48%)
May 07, 2021 117.94 120.87 112.14 116.74 1,620,794 +12.44(+11.93%)
May 06, 2021 106.79 108.88 101.65 104.30 1,793,769 -5.66(-5.15%)
May 05, 2021 115.00 116.29 108.33 109.96 497,439 -3.74(-3.29%)
May 04, 2021 118.01 118.25 110.70 113.70 902,520 -6.96(-5.77%)
May 03, 2021 135.66 136.01 120.41 120.66 788,746 -13.53(-10.08%)
Apr 30, 2021 132.67 137.44 131.70 134.19 818,300 -2.39(-1.75%)
Apr 29, 2021 144.14 144.14 134.36 136.58 476,203 -5.09(-3.59%)
Apr 28, 2021 136.24 142.40 133.33 141.67 344,226 +2.10(+1.50%)
Apr 27, 2021 138.24 142.16 136.27 139.57 668,962 -0.95(-0.68%)
Apr 26, 2021 135.11 142.23 131.81 140.52 512,994 +7.40(+5.56%)
Apr 23, 2021 136.00 137.78 132.79 133.12 598,900 -1.45(-1.08%)
Apr 22, 2021 133.47 141.08 132.37 134.57 467,968 +0.73(+0.55%)
Apr 21, 2021 124.42 134.06 122.64 133.84 344,048 +7.41(+5.86%)
Apr 20, 2021 125.23 129.05 121.49 126.43 407,235 -1.23(-0.96%)
Apr 19, 2021 130.23 135.35 125.00 127.66 609,506 -7.58(-5.60%)
Apr 16, 2021 143.24 143.24 133.54 135.24 411,100 -6.82(-4.80%)
Apr 15, 2021 145.28 149.15 140.24 142.06 404,422 +0.03(+0.02%)
Apr 14, 2021 141.07 150.25 140.56 142.03 1,188,137 +1.22(+0.87%)
Apr 13, 2021 132.00 143.04 131.97 140.81 677,737 +11.80(+9.15%)
Apr 12, 2021 132.47 132.74 124.79 129.01 648,581 -3.22(-2.44%)
Apr 09, 2021 131.70 134.00 128.75 132.23 858,200 -0.09(-0.07%)
Apr 08, 2021 128.33 133.48 128.33 132.32 658,160 +4.68(+3.67%)
Apr 07, 2021 128.10 130.29 123.79 127.64 1,070,289 -1.01(-0.79%)
Apr 06, 2021 125.35 132.44 123.52 128.65 783,782 +1.32(+1.04%)
Apr 05, 2021 126.72 129.75 124.29 127.33 694,159 +5.13(+4.20%)
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.