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 (%)
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%)
Dec 01, 2022 27.45 29.12 27.04 27.86 1,144,184 +0.51(+1.86%)
Nov 30, 2022 24.87 27.46 24.86 27.35 1,701,719 +2.75(+11.18%)
Nov 29, 2022 25.28 25.98 24.42 24.60 922,131 -0.44(-1.76%)
Nov 28, 2022 25.24 25.82 24.54 25.04 813,917 -0.40(-1.57%)
Nov 25, 2022 25.01 25.50 24.62 25.44 408,465 -0.09(-0.35%)
Nov 23, 2022 25.20 25.98 25.01 25.53 894,409 +0.32(+1.27%)
Nov 22, 2022 25.80 25.80 24.62 25.21 1,098,090 -0.40(-1.56%)
Nov 21, 2022 24.90 26.19 24.36 25.61 1,289,933 +0.80(+3.22%)
Nov 18, 2022 28.70 29.50 24.29 24.81 3,541,821 -0.59(-2.32%)
Nov 17, 2022 27.46 27.81 23.90 25.40 3,464,808 -2.89(-10.22%)
Nov 16, 2022 29.80 30.13 26.66 28.29 2,761,719 -2.14(-7.03%)
Nov 15, 2022 28.76 31.85 25.30 30.43 7,555,293 -7.57(-19.92%)
Nov 14, 2022 38.79 39.93 37.91 38.00 1,421,160 -1.37(-3.48%)
Nov 11, 2022 33.31 40.50 33.20 39.37 2,352,744 +5.47(+16.14%)
Nov 10, 2022 31.00 34.00 30.75 33.90 1,664,392 +5.48(+19.28%)
Nov 09, 2022 30.69 30.71 28.34 28.42 948,944 -2.69(-8.65%)
Nov 08, 2022 31.07 31.99 29.61 31.11 711,436 +0.50(+1.63%)
Nov 07, 2022 32.92 32.95 29.76 30.61 821,973 -1.89(-5.82%)
Nov 04, 2022 33.78 34.46 31.57 32.50 875,053 -0.05(-0.15%)
Nov 03, 2022 31.56 34.02 30.80 32.55 877,041 -0.02(-0.06%)
Nov 02, 2022 33.63 35.50 32.34 32.57 943,466 -1.20(-3.55%)
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.