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 (%)
Jul 31, 2023 24.83 25.22 24.18 24.34 942,677 -0.65(-2.60%)
Jul 28, 2023 25.75 25.88 24.07 24.99 1,233,871 +0.12(+0.48%)
Jul 27, 2023 27.08 27.36 24.42 24.87 945,475 -1.70(-6.40%)
Jul 26, 2023 25.11 26.86 25.00 26.57 795,820 +1.18(+4.65%)
Jul 25, 2023 25.21 25.96 25.01 25.39 446,627 +0.30(+1.20%)
Jul 24, 2023 25.03 25.61 24.34 25.09 765,747 -0.02(-0.08%)
Jul 21, 2023 23.95 25.69 23.40 25.11 959,967 +1.70(+7.26%)
Jul 20, 2023 25.66 26.06 23.14 23.41 1,307,773 -2.60(-10.00%)
Jul 19, 2023 25.26 27.09 25.18 26.01 1,024,245 +0.93(+3.71%)
Jul 18, 2023 24.19 25.42 24.15 25.08 723,982 +0.91(+3.76%)
Jul 17, 2023 23.36 24.28 23.04 24.17 770,768 +0.87(+3.73%)
Jul 14, 2023 23.54 24.17 22.80 23.30 1,039,361 -0.07(-0.30%)
Jul 13, 2023 23.60 24.17 22.50 23.37 1,427,104 +0.16(+0.69%)
Jul 12, 2023 21.66 23.27 21.60 23.21 1,936,978 +2.44(+11.75%)
Jul 11, 2023 21.52 21.97 20.52 20.77 1,117,285 -0.64(-2.99%)
Jul 10, 2023 19.43 21.64 19.21 21.41 1,415,467 +1.91(+9.79%)
Jul 07, 2023 19.45 19.97 19.38 19.50 596,487 +0.16(+0.83%)
Jul 06, 2023 19.03 19.46 18.67 19.34 917,559 -0.31(-1.58%)
Jul 05, 2023 19.82 20.11 19.34 19.65 647,017 -0.20(-1.01%)
Jul 03, 2023 20.48 20.86 19.85 19.85 625,096 -0.61(-2.98%)
Jun 30, 2023 20.02 21.13 19.76 20.46 1,538,462 +0.90(+4.60%)
Jun 29, 2023 19.30 20.55 18.92 19.56 1,678,620 +0.29(+1.50%)
Jun 28, 2023 18.25 19.30 17.60 19.27 1,537,567 +0.99(+5.42%)
Jun 27, 2023 17.69 18.35 17.25 18.28 857,910 +0.66(+3.75%)
Jun 26, 2023 17.28 17.81 17.15 17.62 648,717 +0.34(+1.97%)
Jun 23, 2023 17.41 17.54 16.96 17.28 2,477,576 -0.44(-2.48%)
Jun 22, 2023 17.66 17.86 17.14 17.72 786,845 -0.12(-0.67%)
Jun 21, 2023 18.06 18.30 17.52 17.84 1,056,009 -0.40(-2.19%)
Jun 20, 2023 18.11 18.33 17.70 18.24 962,896 -0.07(-0.38%)
Jun 16, 2023 18.92 18.92 18.13 18.31 1,826,613 -0.31(-1.66%)
Jun 15, 2023 18.20 18.81 18.05 18.62 902,165 +5.22(+38.96%)
May 08, 2023 12.91 13.68 12.80 13.40 1,909,884 +0.51(+3.96%)
May 05, 2023 12.50 13.19 11.92 12.89 3,420,408 -0.05(-0.39%)
May 04, 2023 12.26 13.21 12.09 12.94 2,293,823 +0.68(+5.55%)
May 03, 2023 11.64 12.73 11.53 12.26 2,175,015 +0.77(+6.70%)
May 02, 2023 12.37 12.37 11.46 11.49 1,732,678 -0.88(-7.11%)
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.