Twist Bioscience Corp (NQ: TWST )

30.68 -2.00 (-6.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 34.21 34.50 33.19 34.41 911,561 +0.10(+0.29%)
Mar 28, 2024 34.54 34.25 34.25 34.31 1,187,687 -0.17(-0.49%)
Mar 27, 2024 34.37 34.56 33.66 34.48 514,209 +0.73(+2.16%)
Mar 26, 2024 34.96 35.27 33.16 33.75 637,105 -0.48(-1.40%)
Mar 25, 2024 34.23 34.97 33.90 34.23 535,508 -0.37(-1.07%)
Mar 22, 2024 35.67 36.11 34.17 34.60 651,473 -1.43(-3.97%)
Mar 21, 2024 36.08 36.92 35.19 36.03 645,500 +0.62(+1.75%)
Mar 20, 2024 33.46 35.78 33.26 35.41 566,383 +1.60(+4.73%)
Mar 19, 2024 33.01 34.31 33.00 33.81 441,674 -0.02(-0.06%)
Mar 18, 2024 33.77 34.52 32.87 33.83 634,185 +0.19(+0.56%)
Mar 15, 2024 34.41 35.19 33.42 33.64 1,005,579 -0.92(-2.66%)
Mar 14, 2024 35.02 35.06 33.84 34.56 789,775 -0.98(-2.76%)
Mar 13, 2024 34.43 36.24 34.30 35.54 728,894 +0.74(+2.13%)
Mar 12, 2024 36.82 37.28 34.40 34.80 759,264 -2.06(-5.59%)
Mar 11, 2024 36.82 37.84 36.50 36.86 490,593 -0.71(-1.89%)
Mar 08, 2024 39.08 41.45 36.60 37.57 617,157 -0.42(-1.11%)
Mar 07, 2024 38.32 39.17 37.34 37.99 618,495 -0.09(-0.24%)
Mar 06, 2024 37.67 39.25 37.09 38.08 791,876 +1.29(+3.51%)
Mar 05, 2024 37.80 38.14 36.31 36.79 802,859 -1.45(-3.79%)
Mar 04, 2024 39.04 39.09 36.40 38.24 1,128,023 -0.65(-1.67%)
Mar 01, 2024 39.36 40.70 38.25 38.89 1,005,577 -0.40(-1.02%)
Feb 29, 2024 42.00 42.08 39.16 39.29 915,452 -0.96(-2.39%)
Feb 28, 2024 40.41 41.58 39.65 40.25 585,775 -0.74(-1.81%)
Feb 27, 2024 41.24 41.86 40.75 40.99 919,187 +0.40(+0.99%)
Feb 26, 2024 37.78 40.68 37.67 40.59 833,352 +2.39(+6.26%)
Feb 23, 2024 38.00 38.73 37.68 38.20 597,593 -0.42(-1.09%)
Feb 22, 2024 38.87 39.21 37.96 38.62 801,679 +0.26(+0.68%)
Feb 21, 2024 38.51 38.74 37.15 38.36 797,702 -1.15(-2.91%)
Feb 20, 2024 39.93 40.78 38.55 39.51 802,230 -1.38(-3.37%)
Feb 16, 2024 40.38 42.38 39.61 40.89 949,789 -0.61(-1.47%)
Feb 15, 2024 40.76 43.21 39.74 41.50 1,520,092 +1.65(+4.14%)
Feb 14, 2024 37.99 40.37 36.75 39.85 919,158 +2.84(+7.67%)
Feb 13, 2024 37.08 38.28 35.22 37.01 1,854,258 -3.60(-8.86%)
Feb 12, 2024 37.95 40.83 37.52 40.61 1,715,624 +2.42(+6.34%)
Feb 09, 2024 36.74 38.40 36.32 38.19 929,675 +1.68(+4.60%)
Feb 08, 2024 34.99 37.05 34.63 36.51 772,075 +1.54(+4.40%)
Feb 07, 2024 36.57 36.96 34.86 34.97 886,410 -2.00(-5.41%)
Feb 06, 2024 36.29 37.40 35.90 36.97 1,279,695 +0.56(+1.54%)
Feb 05, 2024 35.50 36.48 34.02 36.41 1,153,409 -0.18(-0.49%)
Feb 02, 2024 38.00 38.04 34.33 36.59 2,060,783 +3.33(+10.01%)
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.