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 (%)
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 +0.17(+0.92%)
Jun 14, 2023 18.61 18.95 17.97 18.45 1,260,487 -0.10(-0.54%)
Jun 13, 2023 18.60 19.10 18.34 18.55 1,313,706 +0.17(+0.92%)
Jun 12, 2023 17.53 18.93 17.43 18.38 1,642,866 +1.03(+5.94%)
Jun 09, 2023 17.49 17.73 16.67 17.35 1,111,310 +0.19(+1.11%)
Jun 08, 2023 16.65 17.22 16.27 17.16 1,657,873 +0.49(+2.94%)
Jun 07, 2023 17.06 17.67 16.53 16.67 1,332,915 -0.31(-1.83%)
Jun 06, 2023 16.06 17.11 15.86 16.98 1,232,088 +0.79(+4.88%)
Jun 05, 2023 16.33 16.73 15.79 16.19 836,331 -0.12(-0.74%)
Jun 02, 2023 16.45 16.58 15.55 16.31 976,684 +0.30(+1.87%)
Jun 01, 2023 15.16 16.38 14.75 16.01 966,618 +0.86(+5.68%)
May 31, 2023 15.13 15.67 14.29 15.15 1,173,568 -0.04(-0.26%)
May 30, 2023 14.68 15.83 14.67 15.19 1,022,053 +0.78(+5.41%)
May 26, 2023 14.91 15.25 14.20 14.41 1,028,607 -0.55(-3.68%)
May 25, 2023 15.00 15.24 14.45 14.96 1,979,081 +0.72(+5.06%)
May 24, 2023 14.62 14.77 13.58 14.24 1,266,757 -0.68(-4.56%)
May 23, 2023 14.97 16.75 14.86 14.92 2,596,472 -0.01(-0.07%)
May 22, 2023 13.14 15.29 13.11 14.93 1,699,319 +1.90(+14.58%)
May 19, 2023 13.32 13.33 12.62 13.03 842,108 -0.08(-0.61%)
May 18, 2023 12.97 13.18 12.62 13.11 913,406 +0.13(+1.00%)
May 17, 2023 13.00 13.13 12.69 12.98 1,032,070 +0.07(+0.54%)
May 16, 2023 13.15 13.16 12.30 12.91 1,581,137 -0.57(-4.23%)
May 15, 2023 12.28 13.92 12.17 13.48 1,827,960 +1.53(+12.80%)
May 12, 2023 12.76 12.76 11.81 11.95 1,251,220 -0.75(-5.91%)
May 11, 2023 13.20 13.20 12.51 12.70 1,141,081 -0.51(-3.86%)
May 10, 2023 13.83 14.27 13.02 13.21 1,520,963 -0.31(-2.29%)
May 09, 2023 13.20 13.70 12.65 13.52 1,587,622 +0.12(+0.90%)
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%)
May 01, 2023 12.57 12.60 12.21 12.37 885,975 -0.11(-0.88%)
Apr 28, 2023 12.38 12.76 12.17 12.48 950,837 +0.10(+0.81%)
Apr 27, 2023 12.75 12.89 12.24 12.38 1,323,882 -0.18(-1.43%)
Apr 26, 2023 12.84 12.89 12.48 12.56 1,092,640 -0.22(-1.72%)
Apr 25, 2023 13.59 13.59 12.72 12.78 1,426,571 -0.85(-6.24%)
Apr 24, 2023 13.72 13.74 13.27 13.63 1,123,907 -0.12(-0.87%)
Apr 21, 2023 13.50 13.81 13.46 13.75 1,096,448 +0.23(+1.70%)
Apr 20, 2023 14.11 14.20 13.45 13.52 1,417,921 -0.88(-6.11%)
Apr 19, 2023 13.95 14.60 13.84 14.40 928,254 +0.03(+0.21%)
Apr 18, 2023 14.80 14.81 14.03 14.37 1,299,649 -0.33(-2.24%)
Apr 17, 2023 13.99 14.76 13.74 14.70 1,208,965 +0.73(+5.23%)
Apr 14, 2023 13.96 14.20 13.62 13.97 1,186,069 +0.02(+0.14%)
Apr 13, 2023 12.91 14.06 12.80 13.95 1,786,972 +1.23(+9.67%)
Apr 12, 2023 13.93 14.07 12.66 12.72 1,116,595 -0.89(-6.54%)
Apr 11, 2023 13.79 14.07 13.20 13.61 943,606 -0.03(-0.22%)
Apr 10, 2023 13.63 13.92 13.41 13.64 861,628 -0.17(-1.23%)
Apr 06, 2023 13.38 14.03 13.11 13.81 1,185,587 +0.43(+3.21%)
Apr 05, 2023 13.56 13.62 13.11 13.38 1,797,019 -0.39(-2.83%)
Apr 04, 2023 14.17 14.22 13.46 13.77 1,387,661 -0.32(-2.27%)
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.