Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Twist Bioscience Corp (NQ: TWST )

32.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 134.71 140.95 125.98 137.64 883,300 +3.20(+2.38%)
Feb 25, 2021 139.03 141.44 129.47 134.44 1,241,305 -7.76(-5.46%)
Feb 24, 2021 134.31 144.81 131.99 142.20 809,208 +6.91(+5.11%)
Feb 23, 2021 122.50 136.79 111.85 135.29 1,832,323 -1.92(-1.40%)
Feb 22, 2021 146.98 151.18 136.77 137.21 949,162 -13.60(-9.02%)
Feb 19, 2021 150.58 153.47 146.79 150.81 1,065,800 +1.77(+1.19%)
Feb 18, 2021 148.63 152.96 143.26 149.04 1,036,319 -5.91(-3.81%)
Feb 17, 2021 155.00 156.00 145.72 154.95 981,380 -1.30(-0.83%)
Feb 16, 2021 170.12 173.57 156.08 156.25 869,700 -11.65(-6.94%)
Feb 12, 2021 167.14 171.50 160.37 167.90 585,700 +2.50(+1.51%)
Feb 11, 2021 168.00 169.41 158.02 165.40 886,037 -1.40(-0.84%)
Feb 10, 2021 178.94 182.86 165.03 166.80 746,052 -12.66(-7.05%)
Feb 09, 2021 175.85 181.71 171.61 179.46 825,528 +4.08(+2.33%)
Feb 08, 2021 171.01 176.24 163.57 175.38 1,422,739 +17.36(+10.99%)
Feb 05, 2021 160.45 171.07 155.00 158.02 2,862,400 -39.63(-20.05%)
Feb 04, 2021 191.52 199.32 188.68 197.65 465,790 +7.69(+4.05%)
Feb 03, 2021 196.75 202.18 187.24 189.96 678,035 -7.60(-3.85%)
Feb 02, 2021 183.59 201.37 183.59 197.56 750,037 +17.29(+9.59%)
Feb 01, 2021 166.74 180.60 166.74 180.27 890,395 +15.73(+9.56%)
Jan 29, 2021 170.85 172.17 158.89 164.54 549,100 -5.19(-3.06%)
Jan 28, 2021 161.02 175.98 161.02 169.73 633,576 +9.72(+6.07%)
Jan 27, 2021 158.41 163.83 145.70 160.01 1,442,824 -2.81(-1.73%)
Jan 26, 2021 184.25 185.69 161.00 162.82 893,453 -23.22(-12.48%)
Jan 25, 2021 193.00 200.69 183.09 186.04 627,782 -4.60(-2.41%)
Jan 22, 2021 192.09 193.40 186.00 190.64 753,100 -3.89(-2.00%)
Jan 21, 2021 212.13 214.07 191.79 194.53 854,756 -13.44(-6.46%)
Jan 20, 2021 210.15 211.95 198.09 207.97 807,122 +2.48(+1.21%)
Jan 19, 2021 185.51 207.12 185.00 205.49 1,056,331 +24.14(+13.31%)
Jan 15, 2021 188.15 196.48 178.18 181.35 897,900 -8.08(-4.27%)
Jan 14, 2021 169.00 189.68 168.97 189.43 969,157 +21.02(+12.48%)
Jan 13, 2021 164.50 172.94 159.55 168.41 492,872 +5.57(+3.42%)
Jan 12, 2021 170.40 173.48 159.31 162.84 630,508 -7.47(-4.39%)
Jan 11, 2021 162.48 175.60 156.49 170.31 1,086,489 +3.80(+2.28%)
Jan 08, 2021 159.41 174.48 159.41 166.51 884,200 +9.54(+6.08%)
Jan 07, 2021 151.01 157.68 148.40 156.97 819,513 +13.55(+9.45%)
Jan 06, 2021 139.61 145.60 137.70 143.42 448,304 +4.92(+3.55%)
Jan 05, 2021 132.93 138.72 131.67 138.50 545,361 +5.57(+4.19%)
Jan 04, 2021 138.61 141.92 129.34 132.93 701,129 -8.36(-5.92%)
Dec 31, 2020 141.29 141.29 141.29 489,208 -5.86(-3.98%)
Dec 30, 2020 141.12 147.88 140.00 147.15 489,208 +8.59(+6.20%)
Dec 29, 2020 157.73 160.82 133.50 138.56 1,120,488 -21.17(-13.25%)
Dec 28, 2020 167.10 169.66 156.97 159.73 659,326 -4.31(-2.63%)
Dec 24, 2020 167.79 169.31 159.22 164.04 254,500 -2.72(-1.63%)
Dec 23, 2020 168.65 170.86 159.17 166.76 684,883 -1.13(-0.67%)
Dec 22, 2020 154.00 168.49 154.00 167.89 982,494 +15.89(+10.45%)
Dec 21, 2020 145.90 154.02 144.80 152.00 1,082,880 +4.66(+3.16%)
Dec 18, 2020 146.94 147.47 143.23 147.34 1,490,800 +2.74(+1.89%)
Dec 17, 2020 141.28 146.18 141.22 144.60 618,591 +3.11(+2.20%)
Dec 16, 2020 139.00 141.99 133.84 141.49 544,132 +2.29(+1.65%)
Dec 15, 2020 139.73 141.06 125.75 139.20 1,138,878 -1.06(-0.76%)
Dec 14, 2020 144.81 148.99 139.12 140.26 652,755 -1.39(-0.98%)
Dec 11, 2020 151.13 151.50 136.70 141.65 714,800 -10.55(-6.93%)
Dec 10, 2020 138.62 152.67 138.28 152.20 782,428 +11.50(+8.17%)
Dec 09, 2020 144.63 145.94 137.60 140.70 885,701 -1.32(-0.93%)
Dec 08, 2020 133.09 148.05 132.06 142.02 1,361,808 +10.57(+8.04%)
Dec 07, 2020 130.68 135.25 129.26 131.45 843,707 +2.87(+2.23%)
Dec 04, 2020 123.66 132.97 123.41 128.58 1,140,500 +6.24(+5.10%)
Dec 03, 2020 112.98 123.99 112.49 122.34 1,403,825 +7.27(+6.32%)
Dec 02, 2020 114.70 117.44 108.52 115.07 651,980 -3.03(-2.57%)
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.