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 (%)
Apr 30, 2020 32.89 34.91 32.10 32.71 468,195 -0.29(-0.88%)
Apr 29, 2020 33.10 34.88 32.43 33.00 409,910 +0.53(+1.63%)
Apr 28, 2020 33.64 35.00 32.13 32.47 476,960 -0.69(-2.08%)
Apr 27, 2020 32.73 33.47 31.89 33.16 396,255 +0.89(+2.76%)
Apr 24, 2020 31.77 32.55 31.02 32.27 319,500 +0.56(+1.77%)
Apr 23, 2020 33.08 33.54 31.52 31.71 308,023 -1.25(-3.79%)
Apr 22, 2020 32.50 33.83 31.93 32.96 309,337 +1.36(+4.30%)
Apr 21, 2020 32.57 32.89 30.31 31.60 399,447 -0.50(-1.56%)
Apr 20, 2020 30.39 34.68 30.36 32.10 500,232 +1.19(+3.85%)
Apr 17, 2020 30.62 31.30 29.78 30.91 306,800 +1.07(+3.59%)
Apr 16, 2020 27.93 30.77 27.93 29.84 352,299 +2.04(+7.34%)
Apr 15, 2020 26.93 28.47 26.00 27.80 297,996 +0.46(+1.68%)
Apr 14, 2020 27.25 28.57 26.45 27.34 444,686 +0.83(+3.13%)
Apr 13, 2020 26.88 27.44 25.72 26.51 367,597 -0.39(-1.45%)
Apr 09, 2020 26.86 28.45 26.26 26.90 320,800 -0.53(-1.93%)
Apr 08, 2020 26.60 27.54 26.10 27.43 486,331 +1.03(+3.90%)
Apr 07, 2020 30.08 30.89 26.12 26.40 408,441 -3.33(-11.20%)
Apr 06, 2020 31.20 31.37 28.25 29.73 416,985 -0.31(-1.03%)
Apr 03, 2020 30.23 30.69 28.64 30.04 419,800 +0.28(+0.94%)
Apr 02, 2020 27.84 29.78 26.47 29.76 487,502 +1.67(+5.95%)
Apr 01, 2020 29.54 30.85 27.94 28.09 601,621 -2.49(-8.14%)
Mar 31, 2020 32.08 33.06 29.37 30.58 361,244 -1.62(-5.03%)
Mar 30, 2020 30.95 34.02 30.04 32.20 763,478 +2.20(+7.33%)
Mar 27, 2020 29.73 31.00 29.40 30.00 331,200 -0.25(-0.83%)
Mar 26, 2020 28.95 30.96 28.83 30.25 380,420 +2.50(+9.01%)
Mar 25, 2020 26.76 27.99 25.94 27.75 433,538 +1.01(+3.78%)
Mar 24, 2020 24.95 26.74 24.95 26.74 389,281 +2.58(+10.68%)
Mar 23, 2020 23.97 24.64 21.53 24.16 441,469 +0.19(+0.79%)
Mar 20, 2020 23.03 24.50 22.00 23.97 1,064,900 +1.30(+5.73%)
Mar 19, 2020 19.68 22.80 19.68 22.67 750,119 +2.96(+15.02%)
Mar 18, 2020 21.57 22.36 19.50 19.71 824,493 -2.67(-11.93%)
Mar 17, 2020 20.15 23.05 18.52 22.38 887,422 +2.63(+13.32%)
Mar 16, 2020 22.00 24.22 19.75 19.75 738,737 -5.85(-22.85%)
Mar 13, 2020 25.00 26.22 23.12 25.60 660,100 +1.54(+6.40%)
Mar 12, 2020 28.00 28.00 23.01 24.06 919,331 -4.14(-14.68%)
Mar 11, 2020 30.32 31.81 27.65 28.20 817,670 -2.51(-8.17%)
Mar 10, 2020 34.30 34.88 29.38 30.71 635,882 -2.75(-8.22%)
Mar 09, 2020 33.00 34.40 30.34 33.46 731,763 -1.69(-4.81%)
Mar 06, 2020 33.05 35.91 33.05 35.15 734,800 +1.42(+4.21%)
Mar 05, 2020 32.67 34.82 32.64 33.73 494,207 +0.57(+1.72%)
Mar 04, 2020 33.16 34.27 32.35 33.16 546,248 +0.58(+1.78%)
Mar 03, 2020 31.99 32.90 31.65 32.58 538,534 +0.42(+1.31%)
Mar 02, 2020 31.04 32.84 30.73 32.16 506,795 +1.54(+5.03%)
Feb 28, 2020 29.31 31.07 29.31 30.62 809,100 +0.34(+1.12%)
Feb 27, 2020 30.14 32.55 29.13 30.28 514,830 -0.44(-1.43%)
Feb 26, 2020 31.88 32.87 30.10 30.72 557,495 -0.98(-3.09%)
Feb 25, 2020 33.23 34.03 31.50 31.70 711,390 -1.33(-4.03%)
Feb 24, 2020 32.68 35.65 31.01 33.03 1,063,311 -0.02(-0.06%)
Feb 21, 2020 32.94 34.25 32.04 33.05 697,100 -0.08(-0.24%)
Feb 20, 2020 30.14 33.79 29.79 33.13 3,641,872 +4.69(+16.49%)
Feb 19, 2020 29.13 29.94 27.70 28.44 1,045,844 -2.12(-6.94%)
Feb 18, 2020 29.95 31.36 29.91 30.56 324,802 +0.36(+1.19%)
Feb 14, 2020 30.22 30.40 29.48 30.20 473,900 -0.03(-0.10%)
Feb 13, 2020 31.08 31.35 29.81 30.23 339,945 -0.71(-2.29%)
Feb 12, 2020 30.06 31.88 30.00 30.94 548,157 +0.44(+1.44%)
Feb 11, 2020 32.02 32.30 30.32 30.50 599,574 -2.09(-6.41%)
Feb 10, 2020 32.05 33.50 31.50 32.59 521,792 +0.13(+0.40%)
Feb 07, 2020 30.01 33.43 30.00 32.46 1,731,900 +1.35(+4.34%)
Feb 06, 2020 26.83 31.32 26.42 31.11 1,456,877 +4.36(+16.30%)
Feb 05, 2020 26.31 26.97 25.29 26.75 400,989 +0.55(+2.10%)
Feb 04, 2020 25.89 26.84 25.64 26.20 573,156 +0.62(+2.42%)
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.