New Zealand markets close in 4 hours 53 minutes

Twist Bioscience Corporation (TWST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
56.05-2.83 (-4.81%)
At close: 04:00PM EDT
55.50 -0.55 (-0.98%)
After hours: 06:56PM EDT
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 202457.8559.6055.9556.0556.051,129,816
23 Jul 202455.8059.1455.0958.8858.88835,800
22 Jul 202454.4656.2454.0856.2256.221,286,000
19 Jul 202453.6154.0352.0553.9053.90811,200
18 Jul 202456.0056.5252.0053.5653.561,149,900
17 Jul 202457.1759.5455.6856.2256.22990,300
16 Jul 202456.9259.4356.6158.6658.661,282,100
15 Jul 202454.1256.3853.5456.1556.151,150,900
12 Jul 202452.5754.2451.7353.4453.44680,900
11 Jul 202453.1754.2051.9152.4852.48920,600
10 Jul 202451.1252.3849.8250.9950.99812,200
09 Jul 202449.1350.9048.5550.5050.50715,400
08 Jul 202449.4150.3548.6348.9548.95554,400
05 Jul 202447.5048.6146.8548.4748.47363,500
03 Jul 202447.4249.8747.3448.0048.00385,900
02 Jul 202448.8248.8446.0447.3247.32923,600
01 Jul 202448.2951.2548.2948.9348.931,126,400
28 Jun 202448.2949.6047.1749.2849.283,708,900
27 Jun 202446.4948.3245.6147.4847.48725,700
26 Jun 202447.5148.2246.2046.4746.47910,800
25 Jun 202449.1249.8547.5947.8347.83616,200
24 Jun 202450.9752.6949.1249.2649.26751,200
21 Jun 202448.9650.9948.1850.9750.972,570,600
20 Jun 202449.7550.8048.5148.7448.74887,900
18 Jun 202448.8951.2248.1250.5650.56837,900
17 Jun 202449.5251.0748.1149.0049.001,302,500
14 Jun 202450.8851.5249.1949.8449.84968,200
13 Jun 202452.9854.6451.9252.0352.031,033,500
12 Jun 202453.1055.2649.1452.4452.441,679,900
11 Jun 202449.1052.2948.5851.5951.59967,000
10 Jun 202449.4550.5448.1750.0150.01969,800
07 Jun 202451.8452.0050.2550.4650.461,039,900
06 Jun 202452.1953.8050.1153.0053.001,481,900
05 Jun 202447.8754.1347.7552.8352.832,463,600
04 Jun 202444.1547.1143.9546.9846.981,377,800
03 Jun 202442.6346.4242.6244.0144.011,654,200
31 May 202441.2442.5439.6041.9041.901,395,400
30 May 202441.1441.3640.0440.8340.83662,200
29 May 202441.1241.3540.0440.6940.69819,900
28 May 202442.5643.4141.2142.4442.441,132,800
24 May 202441.9042.8241.2542.2342.23702,600
23 May 202443.0643.2441.2241.3641.36847,300
22 May 202443.8444.8442.9443.0943.09824,400
21 May 202444.5145.0843.7744.0444.04702,100
20 May 202446.7947.3144.5544.8744.87863,000
17 May 202446.7247.2145.4247.0147.01649,400
16 May 202448.3548.3546.4446.5046.50736,200
15 May 202449.7650.5047.8648.3648.361,077,000
14 May 202449.0349.6747.6448.1348.131,354,500
13 May 202442.7147.4742.7147.4347.431,697,600
10 May 202443.3643.8641.5142.3742.37938,800
09 May 202441.6443.3540.7943.2043.20855,100
08 May 202441.8442.9441.0541.4041.401,250,200
07 May 202444.8044.9243.0143.1343.131,808,200
06 May 202441.4844.9041.4144.6744.672,113,300
03 May 202438.2841.7735.1841.2141.214,458,400
02 May 202432.3032.5030.7332.0132.011,120,300
01 May 202431.0233.5130.3231.9631.961,373,100
30 Apr 202431.5032.6531.1031.2331.231,053,200
29 Apr 202431.8432.9431.5032.0332.03745,700
26 Apr 202431.0731.7130.7731.5431.54644,400
25 Apr 202429.7831.2929.7631.0831.081,234,600
24 Apr 202431.8431.9030.2830.7530.751,402,200
23 Apr 202429.7832.0929.6131.5031.501,065,600
22 Apr 202428.3829.4927.9629.4529.45935,700
19 Apr 202428.3929.2027.4127.9527.951,089,800
18 Apr 202428.2729.0428.0328.3628.36807,700
17 Apr 202429.0929.2428.1828.5728.57837,800
16 Apr 202428.7428.7827.8628.6128.61871,000
15 Apr 202431.0731.0729.0229.2429.24864,300
12 Apr 202432.0832.3730.3030.6830.681,092,000
11 Apr 202432.1833.0431.8132.6832.68609,000
10 Apr 202431.3232.5430.8631.8631.86704,800
09 Apr 202433.0833.8332.8733.7333.73602,600
08 Apr 202432.9533.0632.3632.9732.97513,800
05 Apr 202431.5733.0931.2132.6132.61630,900
04 Apr 202433.9434.2531.9131.9831.98701,800
03 Apr 202432.6934.3932.5233.3433.34692,000
02 Apr 202433.2233.5032.4832.9232.92991,400
01 Apr 202434.2134.5033.1934.4134.41911,600
28 Mar 202434.5435.0934.0034.3134.311,187,700
27 Mar 202434.3734.5633.6634.4834.48514,200
26 Mar 202434.9635.2733.1633.7533.75637,100
25 Mar 202434.2334.9733.9034.2334.23535,500
22 Mar 202435.6736.1134.1734.6034.60651,500
21 Mar 202436.0836.9235.1936.0336.03645,300
20 Mar 202433.4635.7833.2635.4135.41566,400
19 Mar 202433.0134.3133.0033.8133.81441,500
18 Mar 202433.7734.5232.8733.8333.83634,200
15 Mar 202434.4135.1933.4233.6433.641,004,100
14 Mar 202435.0235.0633.8434.5634.56789,800
13 Mar 202434.4336.2434.3035.5435.54728,900
12 Mar 202436.8237.2834.4034.8034.80759,300
11 Mar 202436.8237.8436.5036.8636.86490,600
08 Mar 202439.0841.4536.6037.5737.57617,100
07 Mar 202438.3239.1737.3437.9937.99618,500
06 Mar 202437.6739.2537.1038.0838.08791,900
05 Mar 202437.8038.1436.3136.7936.79803,600
04 Mar 202439.0439.0936.4038.2438.241,128,300
01 Mar 202439.3640.7038.2538.8938.891,005,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...