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 (%)
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%)
Feb 01, 2023 29.02 29.58 27.25 29.08 1,480,085 +0.39(+1.36%)
Jan 31, 2023 28.37 29.21 27.82 28.69 953,345 +0.44(+1.56%)
Jan 30, 2023 28.50 28.85 27.52 28.25 859,447 -0.90(-3.09%)
Jan 27, 2023 27.62 29.44 27.41 29.15 741,304 +1.19(+4.26%)
Jan 26, 2023 29.09 29.45 26.99 27.96 914,244 -0.02(-0.07%)
Jan 25, 2023 27.80 28.20 26.56 27.98 663,471 -0.76(-2.64%)
Jan 24, 2023 28.27 29.18 27.76 28.74 822,602 +0.00(+0.00%)
Jan 23, 2023 27.23 29.48 26.18 28.74 1,325,754 +1.71(+6.33%)
Jan 20, 2023 26.38 27.49 25.12 27.03 997,215 +1.28(+4.97%)
Jan 19, 2023 26.83 27.14 24.67 25.75 903,946 -1.68(-6.12%)
Jan 18, 2023 27.56 28.62 27.11 27.43 1,141,819 +0.55(+2.05%)
Jan 17, 2023 25.92 26.92 25.16 26.88 891,534 +0.92(+3.54%)
Jan 13, 2023 25.98 26.59 25.38 25.96 854,763 -0.60(-2.26%)
Jan 12, 2023 27.02 27.02 25.64 26.56 866,782 -0.16(-0.60%)
Jan 11, 2023 26.20 26.84 25.53 26.72 894,550 +0.72(+2.77%)
Jan 10, 2023 24.58 26.47 24.58 26.00 838,747 +1.35(+5.48%)
Jan 09, 2023 25.97 26.03 23.93 24.65 1,160,148 -0.76(-2.99%)
Jan 06, 2023 25.17 25.70 24.11 25.41 566,287 +0.12(+0.47%)
Jan 05, 2023 25.58 25.63 24.51 25.29 612,228 -0.12(-0.47%)
Jan 04, 2023 24.05 25.48 23.75 25.41 749,851 +1.60(+6.72%)
Jan 03, 2023 25.49 25.78 23.07 23.81 861,781 +0.00(+0.00%)
Dec 30, 2022 22.40 23.89 22.01 23.81 935,084 +0.37(+1.58%)
Dec 29, 2022 22.30 24.11 22.02 23.44 972,513 +1.52(+6.93%)
Dec 28, 2022 22.20 22.95 21.82 21.92 571,056 -0.01(-0.05%)
Dec 27, 2022 22.72 22.99 21.78 21.93 681,512 -1.26(-5.43%)
Dec 23, 2022 23.40 23.59 22.71 23.19 631,519 -0.35(-1.49%)
Dec 22, 2022 23.60 23.73 21.84 23.54 1,067,964 -0.63(-2.61%)
Dec 21, 2022 23.91 24.94 23.40 24.17 773,412 +0.54(+2.29%)
Dec 20, 2022 23.53 24.10 23.12 23.63 810,233 -0.16(-0.67%)
Dec 19, 2022 24.92 24.92 23.44 23.79 1,572,833 -1.46(-5.78%)
Dec 16, 2022 24.86 25.40 23.82 25.25 3,314,926 -0.13(-0.51%)
Dec 15, 2022 26.07 26.58 25.28 25.38 1,022,537 -1.11(-4.19%)
Dec 14, 2022 26.50 27.50 26.05 26.49 812,968 +0.03(+0.11%)
Dec 13, 2022 27.54 29.91 25.78 26.46 1,797,000 +0.89(+3.48%)
Dec 12, 2022 24.46 25.98 24.07 25.57 1,419,604 +1.15(+4.71%)
Dec 09, 2022 26.05 26.55 24.39 24.42 766,839 -1.91(-7.25%)
Dec 08, 2022 25.73 26.62 24.56 26.33 622,713 +1.01(+3.99%)
Dec 07, 2022 26.02 26.76 25.16 25.32 598,410 -0.57(-2.20%)
Dec 06, 2022 27.69 27.69 25.49 25.89 992,821 -1.85(-6.67%)
Dec 05, 2022 28.21 28.74 27.46 27.74 1,208,994 -0.76(-2.67%)
Dec 02, 2022 26.98 28.72 26.33 28.50 724,203 +0.64(+2.30%)
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.