Skip to main content

Twist Bioscience Corp (NQ: TWST )

53.90 +0.34 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 53.61 54.03 52.05 53.90 811,150 +0.34(+0.63%)
Jul 18, 2024 56.00 56.52 52.00 53.56 1,149,928 -2.66(-4.73%)
Jul 17, 2024 57.17 59.54 55.68 56.22 990,304 -2.44(-4.16%)
Jul 16, 2024 56.92 59.43 56.61 58.66 1,282,128 +2.51(+4.47%)
Jul 15, 2024 54.12 56.38 53.54 56.15 1,150,940 +2.71(+5.07%)
Jul 12, 2024 52.57 54.24 51.73 53.44 680,916 +0.96(+1.83%)
Jul 11, 2024 53.17 54.20 51.91 52.48 920,578 +1.49(+2.92%)
Jul 10, 2024 51.12 52.38 49.82 50.99 812,257 +0.49(+0.97%)
Jul 09, 2024 49.13 50.90 48.55 50.50 715,839 +1.55(+3.17%)
Jul 08, 2024 49.41 50.35 48.63 48.95 554,412 +0.48(+0.99%)
Jul 05, 2024 47.50 48.61 46.85 48.47 363,555 +0.47(+0.98%)
Jul 03, 2024 47.42 49.87 47.34 48.00 385,873 +0.68(+1.44%)
Jul 02, 2024 48.82 48.84 46.04 47.32 923,589 -1.61(-3.29%)
Jul 01, 2024 48.29 51.25 48.29 48.93 1,126,356 -0.48(-0.97%)
Jun 28, 2024 48.29 49.60 47.17 49.41 3,708,943 +1.93(+4.06%)
Jun 27, 2024 46.49 48.32 45.61 47.48 725,664 +1.01(+2.17%)
Jun 26, 2024 47.51 48.22 46.20 46.47 910,922 -1.36(-2.84%)
Jun 25, 2024 49.12 49.85 47.59 47.83 616,150 -1.43(-2.90%)
Jun 24, 2024 50.97 52.69 49.12 49.26 751,243 -1.71(-3.35%)
Jun 21, 2024 48.96 50.99 48.18 50.97 2,570,598 +2.23(+4.58%)
Jun 20, 2024 49.75 50.80 48.51 48.74 887,919 -1.82(-3.60%)
Jun 18, 2024 48.89 51.22 48.12 50.56 837,971 +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%)
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.