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 (%)
Aug 31, 2023 21.77 22.28 21.67 21.99 882,494 +0.32(+1.48%)
Aug 30, 2023 21.27 21.99 20.90 21.67 899,332 +0.44(+2.07%)
Aug 29, 2023 19.76 21.59 19.46 21.23 915,478 +1.51(+7.66%)
Aug 28, 2023 19.57 20.23 19.56 19.72 529,363 -0.06(-0.30%)
Aug 25, 2023 19.23 19.92 19.04 19.78 660,350 +0.60(+3.13%)
Aug 24, 2023 20.45 20.48 19.09 19.18 675,612 -1.15(-5.66%)
Aug 23, 2023 19.54 20.55 19.37 20.33 749,459 +0.77(+3.94%)
Aug 22, 2023 19.80 19.99 19.23 19.56 517,018 +0.18(+0.93%)
Aug 21, 2023 19.77 19.84 19.08 19.38 755,318 -0.08(-0.41%)
Aug 18, 2023 18.34 19.86 18.23 19.46 1,456,057 +0.84(+4.51%)
Aug 17, 2023 19.29 19.42 18.58 18.62 1,602,809 -0.69(-3.57%)
Aug 16, 2023 21.13 21.40 19.28 19.31 1,232,982 -2.05(-9.60%)
Aug 15, 2023 21.76 22.22 21.21 21.36 751,187 -0.60(-2.73%)
Aug 14, 2023 21.84 22.21 21.25 21.96 558,633 -0.35(-1.57%)
Aug 11, 2023 22.30 22.86 21.94 22.31 631,410 -0.48(-2.11%)
Aug 10, 2023 22.72 23.53 22.32 22.79 890,551 +0.19(+0.84%)
Aug 09, 2023 23.19 23.47 21.80 22.60 882,927 -0.73(-3.13%)
Aug 08, 2023 23.34 23.51 22.70 23.33 974,319 -0.42(-1.77%)
Aug 07, 2023 22.89 24.15 22.08 23.75 2,044,782 +0.77(+3.35%)
Aug 04, 2023 23.20 24.22 22.62 22.98 2,925,817 +2.31(+11.18%)
Aug 03, 2023 21.22 21.50 20.46 20.67 2,323,669 -0.72(-3.37%)
Aug 02, 2023 22.27 22.41 21.17 21.39 1,361,857 -1.50(-6.55%)
Aug 01, 2023 24.00 24.03 22.88 22.89 1,072,962 -1.45(-5.96%)
Jul 31, 2023 24.83 25.22 24.19 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 +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%)
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.