Skip to main content

Twist Bioscience Corp (NQ: TWST )

38.96 -3.53 (-8.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 14, 2024 42.58 42.89 38.89 38.96 1,248,878 -3.53(-8.31%)
Nov 13, 2024 45.52 46.44 42.10 42.49 962,117 -2.77(-6.12%)
Nov 12, 2024 45.95 47.41 44.83 45.26 1,106,700 -2.02(-4.27%)
Nov 11, 2024 46.51 48.83 46.21 47.28 746,672 +1.88(+4.14%)
Nov 08, 2024 45.39 46.55 44.79 45.40 638,602 -0.12(-0.26%)
Nov 07, 2024 45.78 46.82 45.32 45.52 856,317 +0.10(+0.22%)
Nov 06, 2024 45.69 46.18 43.71 45.42 1,021,824 +2.28(+5.29%)
Nov 05, 2024 41.46 43.19 41.17 43.14 707,409 +1.09(+2.59%)
Nov 04, 2024 41.34 42.99 40.69 42.05 638,258 +0.48(+1.15%)
Nov 01, 2024 40.89 42.00 40.47 41.57 657,566 +1.21(+3.00%)
Oct 31, 2024 42.45 42.69 40.32 40.36 592,833 -2.82(-6.53%)
Oct 30, 2024 41.97 44.14 41.75 43.18 386,380 +0.53(+1.24%)
Oct 29, 2024 42.05 42.77 41.40 42.65 356,929 +0.13(+0.31%)
Oct 28, 2024 40.92 42.78 40.64 42.52 599,382 +1.92(+4.73%)
Oct 25, 2024 40.53 42.38 40.23 40.60 593,422 +0.36(+0.89%)
Oct 24, 2024 41.57 41.97 40.21 40.24 559,860 -0.85(-2.07%)
Oct 23, 2024 43.17 43.76 40.91 41.09 603,271 -2.72(-6.21%)
Oct 22, 2024 44.36 44.76 43.70 43.81 502,282 -1.54(-3.40%)
Oct 21, 2024 46.56 46.56 44.19 45.35 509,416 -1.58(-3.37%)
Oct 18, 2024 45.59 46.99 45.19 46.93 396,159 +1.41(+3.10%)
Oct 17, 2024 45.24 47.01 44.75 45.52 779,827 +0.45(+1.00%)
Oct 16, 2024 46.71 46.71 44.30 45.07 577,901 -1.24(-2.68%)
Oct 15, 2024 46.57 47.51 46.02 46.31 647,375 -0.33(-0.71%)
Oct 14, 2024 44.22 46.93 43.70 46.64 652,071 +2.17(+4.88%)
Oct 11, 2024 41.50 44.77 41.37 44.47 785,279 +2.82(+6.77%)
Oct 10, 2024 40.80 41.74 39.80 41.65 618,035 +0.20(+0.48%)
Oct 09, 2024 42.26 42.30 40.92 41.45 350,141 -1.09(-2.56%)
Oct 08, 2024 42.47 43.00 41.75 42.54 414,345 +0.39(+0.93%)
Oct 07, 2024 42.11 43.07 41.96 42.15 684,877 -1.19(-2.75%)
Oct 04, 2024 43.97 44.54 43.17 43.34 341,907 +0.55(+1.29%)
Oct 03, 2024 42.39 42.97 41.76 42.79 597,673 -0.49(-1.13%)
Oct 02, 2024 43.40 43.69 42.21 43.28 537,498 -0.12(-0.28%)
Oct 01, 2024 44.63 44.91 42.35 43.40 801,638 -1.78(-3.94%)
Sep 30, 2024 46.03 47.44 45.04 45.18 663,353 -1.21(-2.61%)
Sep 27, 2024 47.87 48.21 46.23 46.39 407,878 -0.69(-1.47%)
Sep 26, 2024 47.12 47.76 45.26 47.08 430,101 +1.41(+3.09%)
Sep 25, 2024 46.40 47.44 45.31 45.67 812,488 -0.79(-1.70%)
Sep 24, 2024 45.35 46.83 44.95 46.46 407,885 +1.17(+2.58%)
Sep 23, 2024 46.60 46.72 44.95 45.29 744,568 -1.15(-2.48%)
Sep 20, 2024 47.93 47.93 46.40 46.44 1,409,324 -1.55(-3.23%)
Sep 19, 2024 49.03 49.40 47.64 47.99 539,609 +0.97(+2.06%)
Sep 18, 2024 47.65 49.64 46.21 47.02 698,476 -0.65(-1.36%)
Sep 17, 2024 47.54 49.15 46.90 47.67 744,833 +1.11(+2.38%)
Sep 16, 2024 47.09 47.09 44.87 46.56 553,289 -0.39(-0.83%)
Sep 13, 2024 45.22 47.23 45.12 46.95 710,839 +2.38(+5.34%)
Sep 12, 2024 44.41 44.98 42.56 44.57 858,700 +0.21(+0.47%)
Sep 11, 2024 40.24 44.73 39.94 44.36 1,343,409 +3.64(+8.94%)
Sep 10, 2024 38.00 41.08 37.22 40.72 1,024,030 +3.46(+9.29%)
Sep 09, 2024 37.00 38.44 36.62 37.26 1,070,647 +0.54(+1.47%)
Sep 06, 2024 39.96 40.14 36.62 36.72 1,236,553 -3.30(-8.25%)
Sep 05, 2024 39.55 40.45 39.37 40.02 681,212 +0.47(+1.19%)
Sep 04, 2024 40.55 41.55 39.36 39.55 671,241 -1.41(-3.44%)
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.