Skip to main content

Twist Bioscience Corp (NQ: TWST )

34.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 32.79 34.14 32.27 33.26 1,678,888 +0.86(+2.65%)
Jan 31, 2024 32.70 34.33 32.26 32.40 1,308,851 -0.80(-2.41%)
Jan 30, 2024 34.39 34.39 32.82 33.20 1,072,459 -1.57(-4.52%)
Jan 29, 2024 32.40 34.79 31.90 34.77 714,231 +2.49(+7.71%)
Jan 26, 2024 32.68 33.62 31.97 32.28 549,677 -0.14(-0.43%)
Jan 25, 2024 33.57 34.22 32.26 32.42 825,733 -0.25(-0.77%)
Jan 24, 2024 36.05 36.05 32.65 32.67 659,747 -1.73(-5.03%)
Jan 23, 2024 35.71 36.10 32.87 34.40 965,282 -0.36(-1.04%)
Jan 22, 2024 35.22 36.23 33.68 34.76 911,809 +1.16(+3.45%)
Jan 19, 2024 34.19 34.19 32.69 33.60 854,470 -0.25(-0.74%)
Jan 18, 2024 35.35 35.45 33.17 33.85 1,308,720 -0.99(-2.84%)
Jan 17, 2024 37.68 37.99 34.17 34.84 1,159,390 -0.43(-1.22%)
Jan 16, 2024 35.31 35.48 33.81 35.27 968,848 -0.85(-2.35%)
Jan 12, 2024 36.03 37.73 35.92 36.12 896,470 +0.28(+0.78%)
Jan 11, 2024 35.96 36.26 34.18 35.84 1,188,693 -0.74(-2.02%)
Jan 10, 2024 37.08 37.41 35.25 36.58 1,423,983 -0.57(-1.53%)
Jan 09, 2024 34.25 37.52 34.13 37.15 1,081,524 +2.17(+6.20%)
Jan 08, 2024 33.83 35.07 32.80 34.98 943,263 +1.00(+2.94%)
Jan 05, 2024 32.85 34.16 32.21 33.98 720,058 +0.42(+1.25%)
Jan 04, 2024 32.49 33.89 32.27 33.56 880,862 +1.03(+3.17%)
Jan 03, 2024 33.52 33.52 32.09 32.53 1,284,380 -2.11(-6.09%)
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.