Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Twist Bioscience Corporation (TWST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

20.34

+0.66

(+3.35%)

At close: 04:00PM EDT

20.30

-0.04

(-0.20%)

After hours:

06:13PM EDT

Time period:

24 Sept 2022 - 24 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	19.98	20.48	19.42	20.34	20.34	673,924
21 Sept 2023	19.66	20.05	19.42	19.68	19.68	791,100
20 Sept 2023	20.59	21.16	20.17	20.20	20.20	578,000
19 Sept 2023	20.40	20.47	19.87	20.33	20.33	936,200
18 Sept 2023	20.89	21.13	20.44	20.52	20.52	1,236,200
15 Sept 2023	21.94	22.12	20.79	20.95	20.95	2,352,700
14 Sept 2023	23.35	23.35	21.61	21.99	21.99	879,500
13 Sept 2023	22.88	23.59	22.87	23.05	23.05	775,800
12 Sept 2023	22.83	23.25	22.52	22.99	22.99	780,100
11 Sept 2023	22.63	23.24	21.94	22.98	22.98	1,042,100
08 Sept 2023	23.28	23.28	22.04	22.42	22.42	695,800
07 Sept 2023	23.91	24.09	22.92	23.41	23.41	1,073,000
06 Sept 2023	23.51	24.63	23.41	24.59	24.59	924,800
05 Sept 2023	23.45	23.86	23.02	23.43	23.43	1,108,300
01 Sept 2023	22.50	23.87	22.31	23.56	23.56	1,171,300
31 Aug 2023	21.77	22.28	21.67	21.99	21.99	882,500
30 Aug 2023	21.27	21.99	20.90	21.67	21.67	899,300
29 Aug 2023	19.76	21.59	19.46	21.23	21.23	915,400
28 Aug 2023	19.57	20.23	19.56	19.72	19.72	529,300
25 Aug 2023	19.23	19.92	19.04	19.78	19.78	660,300
24 Aug 2023	20.45	20.48	19.10	19.18	19.18	675,500
23 Aug 2023	19.54	20.55	19.37	20.33	20.33	749,400
22 Aug 2023	19.80	19.99	19.23	19.56	19.56	516,900
21 Aug 2023	19.77	19.85	19.08	19.38	19.38	755,300
18 Aug 2023	18.34	19.86	18.23	19.46	19.46	1,219,400
17 Aug 2023	19.29	19.42	18.58	18.62	18.62	1,602,800
16 Aug 2023	21.13	21.40	19.28	19.31	19.31	1,233,800
15 Aug 2023	21.76	22.22	21.21	21.36	21.36	751,200
14 Aug 2023	21.84	22.21	21.25	21.96	21.96	558,500
11 Aug 2023	22.30	22.86	21.94	22.31	22.31	631,300
10 Aug 2023	22.72	23.53	22.32	22.79	22.79	890,600
09 Aug 2023	23.19	23.47	21.80	22.60	22.60	882,900
08 Aug 2023	23.34	23.51	22.70	23.33	23.33	974,300
07 Aug 2023	22.89	24.15	22.08	23.75	23.75	2,044,700
04 Aug 2023	23.20	24.22	22.62	22.98	22.98	2,925,700
03 Aug 2023	21.22	21.50	20.46	20.67	20.67	2,323,600
02 Aug 2023	22.27	22.41	21.17	21.39	21.39	1,361,800
01 Aug 2023	24.00	24.03	22.88	22.89	22.89	1,072,700
31 July 2023	24.83	25.22	23.26	24.34	24.34	942,600
28 July 2023	25.75	25.88	24.07	24.99	24.99	1,233,800
27 July 2023	27.08	27.36	24.42	24.87	24.87	945,500
26 July 2023	25.11	26.86	25.00	26.57	26.57	795,800
25 July 2023	25.21	25.96	25.01	25.39	25.39	446,600
24 July 2023	25.03	25.61	24.34	25.09	25.09	765,600
21 July 2023	23.95	25.69	23.40	25.11	25.11	960,000
20 July 2023	25.66	26.06	23.15	23.41	23.41	1,307,900
19 July 2023	25.26	27.09	25.18	26.01	26.01	1,024,300
18 July 2023	24.19	25.42	24.15	25.08	25.08	724,000
17 July 2023	23.36	24.28	23.04	24.17	24.17	770,800
14 July 2023	23.54	24.17	22.80	23.30	23.30	962,200
13 July 2023	23.60	24.17	22.50	23.37	23.37	1,427,200
12 July 2023	21.66	23.27	21.60	23.21	23.21	1,937,400
11 July 2023	21.52	21.97	20.52	20.77	20.77	1,117,200
10 July 2023	19.43	21.64	19.21	21.41	21.41	1,415,600
07 July 2023	19.45	19.97	19.38	19.50	19.50	596,500
06 July 2023	19.03	19.46	18.67	19.34	19.34	917,600
05 July 2023	19.82	20.11	19.34	19.65	19.65	646,800
03 July 2023	20.48	20.86	19.85	19.85	19.85	625,100
30 June 2023	20.02	21.13	19.76	20.46	20.46	1,538,300
29 June 2023	19.30	20.55	18.92	19.56	19.56	1,678,600
28 June 2023	18.25	19.30	17.60	19.27	19.27	1,537,600
27 June 2023	17.69	18.35	17.25	18.28	18.28	857,900
26 June 2023	17.28	17.81	17.15	17.62	17.62	648,700
23 June 2023	17.41	17.54	16.96	17.28	17.28	2,442,400
22 June 2023	17.66	17.86	17.14	17.72	17.72	786,800
21 June 2023	18.06	18.30	17.52	17.84	17.84	1,056,000
20 June 2023	18.11	18.33	17.70	18.24	18.24	962,800
16 June 2023	18.92	18.92	18.13	18.31	18.31	1,826,500
15 June 2023	18.20	18.81	18.05	18.61	18.61	902,200
14 June 2023	18.61	18.95	17.97	18.45	18.45	1,260,300
13 June 2023	18.60	19.10	18.34	18.55	18.55	1,313,700
12 June 2023	17.53	18.93	17.43	18.38	18.38	1,642,800
09 June 2023	17.49	17.74	16.67	17.35	17.35	1,111,200
08 June 2023	16.65	17.22	16.27	17.16	17.16	1,657,700
07 June 2023	17.06	17.67	16.53	16.67	16.67	1,332,900
06 June 2023	16.06	17.11	15.86	16.98	16.98	1,231,900
05 June 2023	16.33	16.73	15.79	16.19	16.19	836,300
02 June 2023	16.45	16.58	15.55	16.31	16.31	976,700
01 June 2023	15.16	16.38	14.75	16.01	16.01	966,600
31 May 2023	15.13	15.67	14.29	15.15	15.15	1,173,600
30 May 2023	14.68	15.83	14.67	15.19	15.19	1,022,200
26 May 2023	14.91	15.25	14.20	14.41	14.41	1,028,600
25 May 2023	15.00	15.25	14.45	14.96	14.96	1,979,100
24 May 2023	14.62	14.77	13.58	14.24	14.24	1,266,800
23 May 2023	14.97	16.76	14.86	14.92	14.92	2,596,500
22 May 2023	13.14	15.29	13.11	14.93	14.93	1,699,600
19 May 2023	13.32	13.33	12.62	13.03	13.03	842,100
18 May 2023	12.97	13.18	12.62	13.11	13.11	913,400
17 May 2023	13.00	13.13	12.69	12.98	12.98	1,032,100
16 May 2023	13.15	13.16	12.30	12.91	12.91	1,581,100
15 May 2023	12.28	13.92	12.17	13.48	13.48	1,827,900
12 May 2023	12.76	12.76	11.81	11.95	11.95	1,251,000
11 May 2023	13.20	13.20	12.51	12.70	12.70	1,141,100
10 May 2023	13.83	14.27	13.02	13.21	13.21	1,521,000
09 May 2023	13.20	13.70	12.65	13.52	13.52	1,587,200
08 May 2023	12.91	13.68	12.80	13.40	13.40	1,909,900
05 May 2023	12.50	13.19	11.92	12.89	12.89	3,420,400
04 May 2023	12.26	13.21	12.09	12.94	12.94	2,295,300
03 May 2023	11.64	12.73	11.53	12.26	12.26	2,175,200
02 May 2023	12.37	12.37	11.46	11.49	11.49	1,732,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

AUD/USD0.6443+0.0026(+0.40%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,267.08+11.45(+0.03%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Twist Bioscience Corporation (TWST)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

AUD/USD
0.6443
+0.0026(+0.40%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,267.08
+11.45(+0.03%)