Skip to main content

Twist Bioscience Corp (NQ: TWST )

50.56 +1.56 (+3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 48.89 51.22 48.12 50.56 837,970 +1.56(+3.18%)
Jun 17, 2024 49.52 51.07 48.11 49.00 1,302,522 -0.84(-1.69%)
Jun 14, 2024 50.88 51.52 49.19 49.84 968,249 -2.19(-4.21%)
Jun 13, 2024 52.98 54.64 51.91 52.03 1,033,499 -0.41(-0.78%)
Jun 12, 2024 53.10 55.26 49.14 52.44 1,680,112 +0.85(+1.65%)
Jun 11, 2024 49.10 52.29 48.58 51.59 967,019 +1.58(+3.16%)
Jun 10, 2024 49.45 50.54 48.17 50.01 969,827 -0.45(-0.89%)
Jun 07, 2024 51.84 52.00 50.25 50.46 1,039,920 -2.54(-4.79%)
Jun 06, 2024 52.19 53.80 50.11 53.00 1,481,797 +0.17(+0.32%)
Jun 05, 2024 47.87 54.13 47.75 52.83 2,463,504 +5.85(+12.45%)
Jun 04, 2024 44.15 47.11 43.95 46.98 1,377,506 +2.97(+6.75%)
Jun 03, 2024 42.63 46.42 42.62 44.01 1,654,286 +2.11(+5.04%)
May 31, 2024 41.24 42.54 39.60 41.90 1,395,437 +1.07(+2.62%)
May 30, 2024 41.14 41.36 40.04 40.83 662,236 +0.14(+0.34%)
May 29, 2024 41.12 41.35 40.04 40.69 819,878 -1.75(-4.12%)
May 28, 2024 42.56 43.41 41.21 42.44 1,132,882 +0.21(+0.50%)
May 24, 2024 41.90 42.82 41.25 42.23 702,623 +0.87(+2.10%)
May 23, 2024 43.06 43.24 41.22 41.36 847,330 -1.73(-4.01%)
May 22, 2024 43.84 44.84 42.94 43.09 824,441 -0.95(-2.16%)
May 21, 2024 44.51 45.08 43.77 44.04 702,067 -0.83(-1.85%)
May 20, 2024 46.79 47.31 44.55 44.87 863,004 -2.14(-4.55%)
May 17, 2024 46.72 47.21 45.41 47.01 649,409 +0.51(+1.10%)
May 16, 2024 48.35 48.35 46.44 46.50 736,251 -1.86(-3.85%)
May 15, 2024 49.76 50.50 47.86 48.36 1,076,992 +0.23(+0.48%)
May 14, 2024 49.03 49.67 47.64 48.13 1,354,555 +0.70(+1.48%)
May 13, 2024 42.71 47.47 42.71 47.43 1,697,343 +5.06(+11.94%)
May 10, 2024 43.36 43.86 41.51 42.37 938,832 -0.83(-1.92%)
May 09, 2024 41.64 43.35 40.79 43.20 854,701 +1.80(+4.35%)
May 08, 2024 41.84 42.94 41.05 41.40 1,250,309 -1.73(-4.01%)
May 07, 2024 44.80 44.92 43.01 43.13 1,808,211 -1.54(-3.45%)
May 06, 2024 41.48 44.90 41.41 44.67 2,113,270 +3.46(+8.40%)
May 03, 2024 38.28 41.77 35.18 41.21 4,490,867 +9.20(+28.74%)
May 02, 2024 32.30 32.50 30.73 32.01 1,119,611 +0.05(+0.16%)
May 01, 2024 31.02 33.51 30.32 31.96 1,373,078 +0.73(+2.34%)
Apr 30, 2024 31.50 32.65 31.10 31.23 1,053,264 -0.80(-2.50%)
Apr 29, 2024 31.84 32.94 31.50 32.03 745,748 +0.49(+1.55%)
Apr 26, 2024 31.07 31.71 30.77 31.54 644,436 +0.46(+1.48%)
Apr 25, 2024 29.78 31.29 29.76 31.08 1,234,627 +0.33(+1.07%)
Apr 24, 2024 31.84 31.90 30.28 30.75 1,402,187 -0.75(-2.38%)
Apr 23, 2024 29.78 32.09 29.61 31.50 1,065,616 +2.05(+6.96%)
Apr 22, 2024 28.38 29.49 27.96 29.45 935,699 +1.50(+5.37%)
Apr 19, 2024 28.39 29.20 27.41 27.95 1,089,839 -0.41(-1.45%)
Apr 18, 2024 28.27 29.04 28.03 28.36 807,825 -0.21(-0.74%)
Apr 17, 2024 29.09 29.24 28.18 28.57 837,765 -0.04(-0.14%)
Apr 16, 2024 28.74 28.78 27.86 28.61 871,062 -0.63(-2.15%)
Apr 15, 2024 31.07 31.07 29.02 29.24 864,282 -1.44(-4.69%)
Apr 12, 2024 32.08 32.37 30.30 30.68 1,092,011 -2.00(-6.12%)
Apr 11, 2024 32.18 33.04 31.81 32.68 609,023 +0.82(+2.57%)
Apr 10, 2024 31.32 32.54 30.86 31.86 704,879 -1.87(-5.54%)
Apr 09, 2024 33.08 33.83 32.87 33.73 602,337 +0.76(+2.31%)
Apr 08, 2024 32.95 33.06 32.36 32.97 513,802 +0.36(+1.10%)
Apr 05, 2024 31.57 33.09 31.21 32.61 631,065 +0.63(+1.97%)
Apr 04, 2024 33.94 34.25 31.91 31.98 701,940 -1.36(-4.08%)
Apr 03, 2024 32.69 34.39 32.52 33.34 691,952 +0.42(+1.28%)
Apr 02, 2024 33.22 33.50 32.48 32.92 991,446 -1.49(-4.33%)
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.